Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.77 | 65.37 | 63.35 | 63.82 | 459,434 | -1.58(-2.42%) |
Oct 28, 2021 | 64.51 | 65.40 | 379,971 | +0.91(+1.41%) | ||
Oct 27, 2021 | 66.25 | 66.43 | 64.47 | 64.49 | 268,545 | -1.60(-2.42%) |
Oct 26, 2021 | 66.43 | 66.09 | 512,875 | +0.24(+0.36%) | ||
Oct 25, 2021 | 65.78 | 66.84 | 65.03 | 65.85 | 492,571 | -0.18(-0.27%) |
Oct 22, 2021 | 66.91 | 66.91 | 64.90 | 66.03 | 396,238 | -0.86(-1.29%) |
Oct 21, 2021 | 66.90 | 67.70 | 66.65 | 66.89 | 229,541 | +0.14(+0.21%) |
Oct 20, 2021 | 66.81 | 67.04 | 65.58 | 66.75 | 289,282 | -0.32(-0.48%) |
Oct 19, 2021 | 66.73 | 67.61 | 66.18 | 67.07 | 272,206 | +0.93(+1.41%) |
Oct 18, 2021 | 65.92 | 66.41 | 65.38 | 66.14 | 304,975 | -0.02(-0.03%) |
Oct 15, 2021 | 67.83 | 67.94 | 65.41 | 66.16 | 559,858 | -0.67(-1.00%) |
Oct 14, 2021 | 63.99 | 66.92 | 63.91 | 66.83 | 540,091 | +3.46(+5.46%) |
Oct 13, 2021 | 63.40 | 64.50 | 62.36 | 63.37 | 369,676 | +0.10(+0.16%) |
Oct 12, 2021 | 60.48 | 63.44 | 59.77 | 63.27 | 533,264 | +3.17(+5.27%) |
Oct 11, 2021 | 59.83 | 60.91 | 59.12 | 60.10 | 347,952 | -0.23(-0.38%) |
Oct 08, 2021 | 59.23 | 60.60 | 58.73 | 60.33 | 708,788 | +1.35(+2.29%) |
Oct 07, 2021 | 58.50 | 60.50 | 58.32 | 58.98 | 454,415 | +0.89(+1.53%) |
Oct 06, 2021 | 59.41 | 60.32 | 57.94 | 58.09 | 603,262 | -1.96(-3.26%) |
Oct 05, 2021 | 61.84 | 62.40 | 59.75 | 60.05 | 509,892 | -1.66(-2.69%) |
Oct 04, 2021 | 62.25 | 62.26 | 60.80 | 61.71 | 415,398 | -0.89(-1.42%) |
Oct 01, 2021 | 62.28 | 62.98 | 60.41 | 62.60 | 456,871 | +0.17(+0.27%) |
Sep 30, 2021 | 61.38 | 63.55 | 61.02 | 62.43 | 547,970 | +1.80(+2.97%) |
Sep 29, 2021 | 60.37 | 61.89 | 60.22 | 60.63 | 473,824 | -0.02(-0.03%) |
Sep 28, 2021 | 64.91 | 64.91 | 60.45 | 60.65 | 647,574 | -4.91(-7.49%) |
Sep 27, 2021 | 65.44 | 65.84 | 63.91 | 65.56 | 534,266 | +0.19(+0.29%) |
Sep 24, 2021 | 63.96 | 65.56 | 63.41 | 65.37 | 592,781 | +0.68(+1.05%) |
Sep 23, 2021 | 62.69 | 64.83 | 61.89 | 64.69 | 508,928 | +1.91(+3.04%) |
Sep 22, 2021 | 62.47 | 63.12 | 61.89 | 62.78 | 308,403 | +0.42(+0.67%) |
Sep 21, 2021 | 62.61 | 63.94 | 62.13 | 62.36 | 326,964 | -0.04(-0.06%) |
Sep 20, 2021 | 63.58 | 64.55 | 61.97 | 62.40 | 454,917 | -2.53(-3.90%) |
Sep 17, 2021 | 64.24 | 65.01 | 62.61 | 64.93 | 1,753,927 | +1.27(+1.99%) |
Sep 16, 2021 | 63.43 | 63.85 | 62.28 | 63.66 | 350,115 | +0.15(+0.24%) |
Sep 15, 2021 | 62.46 | 63.79 | 61.87 | 63.51 | 472,087 | +0.99(+1.58%) |
Sep 14, 2021 | 64.64 | 65.15 | 62.25 | 62.52 | 386,272 | -1.88(-2.92%) |
Sep 13, 2021 | 63.76 | 64.95 | 62.25 | 64.40 | 483,265 | +0.41(+0.64%) |
Sep 10, 2021 | 65.50 | 65.67 | 63.94 | 63.99 | 371,067 | -1.30(-1.99%) |
Sep 09, 2021 | 65.75 | 66.68 | 65.02 | 65.29 | 311,249 | -0.56(-0.85%) |
Sep 08, 2021 | 65.70 | 66.37 | 65.00 | 65.85 | 338,430 | +0.23(+0.35%) |
Sep 07, 2021 | 67.20 | 68.84 | 64.86 | 65.62 | 515,004 | -1.93(-2.86%) |
Sep 03, 2021 | 68.76 | 69.05 | 67.06 | 67.55 | 340,285 | -1.55(-2.24%) |
Sep 02, 2021 | 69.00 | 69.65 | 68.23 | 69.10 | 371,403 | +0.61(+0.89%) |
Sep 01, 2021 | 67.34 | 68.99 | 67.12 | 68.49 | 450,377 | +1.37(+2.04%) |
Aug 31, 2021 | 67.07 | 68.16 | 66.43 | 67.12 | 417,298 | +0.28(+0.42%) |
Aug 30, 2021 | 66.07 | 68.40 | 66.00 | 66.84 | 566,991 | +0.77(+1.17%) |
Aug 27, 2021 | 64.39 | 67.93 | 64.20 | 66.07 | 707,065 | +1.91(+2.98%) |
Aug 26, 2021 | 63.77 | 65.43 | 63.67 | 64.16 | 476,768 | +0.03(+0.05%) |
Aug 25, 2021 | 62.60 | 64.50 | 62.26 | 64.13 | 402,374 | +1.19(+1.89%) |
Aug 24, 2021 | 62.04 | 63.00 | 61.26 | 62.94 | 375,157 | +0.79(+1.27%) |
Aug 23, 2021 | 60.90 | 62.91 | 60.55 | 62.15 | 585,395 | +2.22(+3.70%) |
Aug 20, 2021 | 58.39 | 61.02 | 58.13 | 59.93 | 491,120 | +1.55(+2.66%) |
Aug 19, 2021 | 59.30 | 60.10 | 58.26 | 58.38 | 440,200 | -1.39(-2.33%) |
Aug 18, 2021 | 60.54 | 61.26 | 59.25 | 59.77 | 306,151 | -0.90(-1.48%) |
Aug 17, 2021 | 60.09 | 60.98 | 58.99 | 60.67 | 495,672 | -0.06(-0.10%) |
Aug 16, 2021 | 60.02 | 61.71 | 60.02 | 60.73 | 402,389 | +0.21(+0.35%) |
Aug 13, 2021 | 59.82 | 61.80 | 58.96 | 60.52 | 554,758 | +0.73(+1.22%) |
Aug 12, 2021 | 58.84 | 60.27 | 58.50 | 59.79 | 671,118 | +0.84(+1.42%) |
Aug 11, 2021 | 61.21 | 61.99 | 57.92 | 58.95 | 1,338,179 | -2.26(-3.69%) |
Aug 10, 2021 | 63.62 | 63.94 | 60.95 | 61.21 | 674,925 | -1.57(-2.50%) |
Aug 09, 2021 | 65.00 | 65.81 | 61.78 | 62.78 | 954,023 | -2.01(-3.10%) |
Aug 06, 2021 | 66.36 | 67.57 | 62.50 | 64.79 | 1,177,800 | -3.26(-4.79%) |
Aug 05, 2021 | 65.94 | 69.01 | 65.64 | 68.05 | 713,661 | +1.93(+2.92%) |
Aug 04, 2021 | 66.29 | 67.93 | 65.82 | 66.12 | 608,491 | -0.63(-0.94%) |
Aug 03, 2021 | 68.18 | 68.80 | 66.07 | 66.75 | 558,607 | -1.26(-1.85%) |