Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.94 | 69.80 | 69.93 | 344,628 | -0.16(-0.23%) | |
Oct 28, 2021 | 69.90 | 70.16 | 70.09 | 372,427 | +0.52(+0.75%) | |
Oct 27, 2021 | 70.49 | 70.46 | 69.58 | 69.58 | 390,776 | -1.06(-1.50%) |
Oct 26, 2021 | 70.75 | 70.63 | 367,053 | +0.06(+0.08%) | ||
Oct 25, 2021 | 70.53 | 70.77 | 70.44 | 70.58 | 303,782 | +0.08(+0.12%) |
Oct 22, 2021 | 70.35 | 70.60 | 70.18 | 70.49 | 295,695 | +0.22(+0.31%) |
Oct 21, 2021 | 70.37 | 70.37 | 70.02 | 70.27 | 335,408 | -0.12(-0.17%) |
Oct 20, 2021 | 69.75 | 70.44 | 69.75 | 70.40 | 327,505 | +0.61(+0.88%) |
Oct 19, 2021 | 69.60 | 69.78 | 69.40 | 69.78 | 337,904 | +0.52(+0.75%) |
Oct 18, 2021 | 69.15 | 69.56 | 68.95 | 69.26 | 702,683 | -0.24(-0.34%) |
Oct 15, 2021 | 69.46 | 69.78 | 69.44 | 69.50 | 329,866 | +0.47(+0.68%) |
Oct 14, 2021 | 68.51 | 69.07 | 68.44 | 69.03 | 552,439 | +1.03(+1.51%) |
Oct 13, 2021 | 68.04 | 68.06 | 67.31 | 68.00 | 359,451 | +0.00(+0.00%) |
Oct 12, 2021 | 68.11 | 68.35 | 67.84 | 68.00 | 217,019 | -0.11(-0.17%) |
Oct 11, 2021 | 68.74 | 69.02 | 68.11 | 68.11 | 273,785 | -0.54(-0.78%) |
Oct 08, 2021 | 68.75 | 68.89 | 68.57 | 68.65 | 285,935 | +0.03(+0.04%) |
Oct 07, 2021 | 68.52 | 69.10 | 68.50 | 68.62 | 282,023 | +0.59(+0.87%) |
Oct 06, 2021 | 67.52 | 68.12 | 67.08 | 68.03 | 412,444 | +0.02(+0.03%) |
Oct 05, 2021 | 67.80 | 68.42 | 67.64 | 68.01 | 304,278 | +0.43(+0.64%) |
Oct 04, 2021 | 67.76 | 68.35 | 67.31 | 67.57 | 427,951 | -0.28(-0.42%) |
Oct 01, 2021 | 67.25 | 68.22 | 66.80 | 67.86 | 632,418 | +0.96(+1.44%) |
Sep 30, 2021 | 68.29 | 68.29 | 66.89 | 66.89 | 509,041 | -1.16(-1.71%) |
Sep 29, 2021 | 67.93 | 68.36 | 67.81 | 68.06 | 301,826 | +0.17(+0.25%) |
Sep 28, 2021 | 68.60 | 68.68 | 67.75 | 67.89 | 1,194,093 | -0.76(-1.11%) |
Sep 27, 2021 | 68.47 | 69.03 | 68.47 | 68.65 | 353,662 | +0.31(+0.46%) |
Sep 24, 2021 | 68.04 | 68.53 | 68.04 | 68.34 | 224,609 | +0.11(+0.16%) |
Sep 23, 2021 | 67.57 | 68.53 | 67.52 | 68.23 | 252,706 | +0.99(+1.48%) |
Sep 22, 2021 | 66.92 | 67.61 | 66.92 | 67.24 | 333,504 | +0.76(+1.14%) |
Sep 21, 2021 | 67.09 | 67.25 | 66.48 | 66.48 | 374,889 | -0.20(-0.30%) |
Sep 20, 2021 | 66.67 | 66.95 | 65.94 | 66.67 | 496,569 | -1.04(-1.54%) |
Sep 17, 2021 | 68.06 | 68.25 | 67.66 | 67.72 | 485,696 | -0.50(-0.73%) |
Sep 16, 2021 | 68.47 | 68.60 | 67.85 | 68.21 | 493,056 | -0.23(-0.34%) |
Sep 15, 2021 | 67.99 | 68.53 | 67.75 | 68.45 | 790,605 | +0.65(+0.96%) |
Sep 14, 2021 | 68.65 | 68.65 | 67.63 | 67.80 | 2,384,074 | -0.67(-0.97%) |
Sep 13, 2021 | 68.46 | 68.62 | 68.08 | 68.47 | 892,309 | +0.44(+0.65%) |
Sep 10, 2021 | 68.87 | 68.87 | 67.96 | 68.03 | 909,139 | -0.50(-0.73%) |
Sep 09, 2021 | 68.61 | 69.03 | 68.48 | 68.52 | 279,367 | -0.20(-0.29%) |
Sep 08, 2021 | 68.55 | 68.85 | 68.43 | 68.72 | 293,476 | -0.04(-0.05%) |
Sep 07, 2021 | 69.11 | 69.12 | 68.68 | 68.76 | 376,193 | -0.53(-0.77%) |
Sep 03, 2021 | 69.39 | 69.47 | 69.15 | 69.29 | 347,960 | -0.27(-0.39%) |
Sep 02, 2021 | 69.34 | 69.57 | 69.27 | 69.57 | 322,698 | +0.42(+0.61%) |
Sep 01, 2021 | 69.31 | 69.31 | 68.90 | 69.14 | 496,998 | -0.07(-0.09%) |
Aug 31, 2021 | 69.24 | 69.40 | 69.08 | 69.21 | 758,607 | -0.04(-0.05%) |
Aug 30, 2021 | 69.51 | 69.59 | 69.21 | 69.25 | 270,068 | -0.26(-0.38%) |
Aug 27, 2021 | 69.06 | 69.56 | 69.03 | 69.51 | 360,701 | +0.66(+0.95%) |
Aug 26, 2021 | 69.30 | 69.30 | 68.80 | 68.85 | 320,225 | -0.52(-0.74%) |
Aug 25, 2021 | 69.00 | 69.53 | 68.88 | 69.37 | 733,354 | +0.36(+0.52%) |
Aug 24, 2021 | 68.97 | 69.16 | 68.93 | 69.01 | 458,413 | +0.16(+0.23%) |
Aug 23, 2021 | 68.70 | 69.00 | 68.70 | 68.85 | 414,408 | +0.53(+0.78%) |
Aug 20, 2021 | 67.90 | 68.48 | 67.83 | 68.32 | 483,537 | +0.34(+0.50%) |
Aug 19, 2021 | 67.74 | 68.27 | 67.59 | 67.98 | 352,961 | -0.35(-0.51%) |
Aug 18, 2021 | 68.80 | 69.13 | 68.27 | 68.33 | 460,762 | -0.70(-1.02%) |
Aug 17, 2021 | 69.08 | 69.26 | 68.51 | 69.03 | 333,194 | -0.36(-0.51%) |
Aug 16, 2021 | 69.19 | 69.43 | 68.78 | 69.39 | 379,637 | -0.05(-0.07%) |
Aug 13, 2021 | 69.48 | 69.55 | 69.28 | 69.43 | 1,085,137 | +0.03(+0.04%) |
Aug 12, 2021 | 69.41 | 69.44 | 69.09 | 69.41 | 590,182 | -0.04(-0.05%) |
Aug 11, 2021 | 69.11 | 69.44 | 68.98 | 69.44 | 234,843 | +0.40(+0.58%) |
Aug 10, 2021 | 68.62 | 69.06 | 68.50 | 69.04 | 258,419 | +0.49(+0.71%) |
Aug 09, 2021 | 68.56 | 68.64 | 68.27 | 68.55 | 287,602 | -0.10(-0.15%) |
Aug 06, 2021 | 68.46 | 68.72 | 68.38 | 68.65 | 356,257 | +0.49(+0.72%) |
Aug 05, 2021 | 67.89 | 68.17 | 67.89 | 68.17 | 300,301 | +0.48(+0.71%) |
Aug 04, 2021 | 67.91 | 68.20 | 67.68 | 67.69 | 367,500 | -0.69(-1.00%) |
Aug 03, 2021 | 67.99 | 68.40 | 67.42 | 68.37 | 546,949 | +0.59(+0.87%) |