Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.63 | 66.05 | 64.05 | 65.16 | 115,084 | +0.53(+0.82%) |
Oct 28, 2021 | 64.24 | 66.11 | 63.57 | 64.63 | 185,705 | +0.50(+0.78%) |
Oct 27, 2021 | 65.99 | 67.24 | 60.28 | 64.13 | 556,963 | -7.61(-10.61%) |
Oct 26, 2021 | 72.95 | 71.50 | 71.74 | 128,338 | -1.07(-1.47%) | |
Oct 25, 2021 | 72.55 | 74.52 | 71.76 | 72.81 | 334,013 | +0.23(+0.32%) |
Oct 22, 2021 | 73.38 | 74.22 | 72.36 | 72.58 | 69,781 | -0.65(-0.89%) |
Oct 21, 2021 | 73.62 | 74.04 | 73.00 | 73.23 | 93,009 | -0.41(-0.56%) |
Oct 20, 2021 | 71.97 | 73.71 | 71.57 | 73.64 | 98,558 | +1.58(+2.19%) |
Oct 19, 2021 | 72.24 | 72.24 | 71.33 | 72.06 | 69,441 | +0.23(+0.32%) |
Oct 18, 2021 | 73.54 | 73.54 | 71.69 | 71.83 | 97,433 | -2.30(-3.10%) |
Oct 15, 2021 | 76.46 | 76.52 | 73.96 | 74.13 | 135,333 | -1.19(-1.58%) |
Oct 14, 2021 | 74.98 | 75.57 | 74.34 | 75.32 | 161,301 | +1.31(+1.77%) |
Oct 13, 2021 | 72.93 | 74.07 | 71.84 | 74.01 | 80,893 | +1.14(+1.56%) |
Oct 12, 2021 | 73.63 | 73.63 | 72.37 | 72.87 | 68,132 | -0.71(-0.96%) |
Oct 11, 2021 | 72.30 | 74.82 | 71.97 | 73.58 | 87,090 | +1.21(+1.67%) |
Oct 08, 2021 | 71.76 | 72.53 | 71.17 | 72.37 | 67,849 | +0.48(+0.67%) |
Oct 07, 2021 | 70.28 | 72.28 | 70.28 | 71.89 | 195,739 | +2.00(+2.86%) |
Oct 06, 2021 | 69.00 | 70.08 | 68.72 | 69.89 | 115,687 | +0.15(+0.22%) |
Oct 05, 2021 | 69.99 | 70.55 | 68.66 | 69.74 | 116,826 | -0.09(-0.13%) |
Oct 04, 2021 | 69.23 | 70.50 | 69.23 | 69.83 | 132,543 | +0.42(+0.61%) |
Oct 01, 2021 | 69.92 | 70.74 | 68.73 | 69.41 | 177,965 | -0.24(-0.34%) |
Sep 30, 2021 | 69.49 | 70.25 | 68.35 | 69.65 | 330,646 | +0.74(+1.07%) |
Sep 29, 2021 | 67.14 | 68.91 | 66.90 | 68.91 | 154,760 | +2.16(+3.24%) |
Sep 28, 2021 | 68.12 | 68.12 | 66.31 | 66.75 | 77,289 | -1.75(-2.55%) |
Sep 27, 2021 | 66.74 | 68.95 | 66.17 | 68.50 | 97,483 | +2.00(+3.01%) |
Sep 24, 2021 | 67.72 | 69.02 | 65.76 | 66.50 | 110,983 | -1.46(-2.15%) |
Sep 23, 2021 | 67.42 | 68.82 | 66.90 | 67.96 | 53,224 | +1.04(+1.55%) |
Sep 22, 2021 | 66.50 | 67.67 | 66.11 | 66.92 | 57,988 | +0.92(+1.39%) |
Sep 21, 2021 | 67.28 | 67.56 | 65.14 | 66.00 | 82,699 | -1.05(-1.57%) |
Sep 20, 2021 | 67.30 | 67.70 | 65.98 | 67.05 | 98,010 | -1.90(-2.76%) |
Sep 17, 2021 | 68.80 | 69.03 | 67.29 | 68.95 | 398,840 | +0.51(+0.75%) |
Sep 16, 2021 | 68.71 | 69.77 | 68.00 | 68.44 | 66,426 | -0.39(-0.57%) |
Sep 15, 2021 | 67.54 | 68.94 | 66.67 | 68.83 | 103,000 | +1.23(+1.82%) |
Sep 14, 2021 | 70.21 | 70.40 | 67.10 | 67.60 | 69,240 | -2.24(-3.21%) |
Sep 13, 2021 | 69.25 | 70.29 | 68.94 | 69.84 | 104,394 | +1.01(+1.47%) |
Sep 10, 2021 | 70.06 | 70.67 | 68.59 | 68.83 | 85,471 | -1.07(-1.53%) |
Sep 09, 2021 | 71.07 | 71.62 | 69.78 | 69.90 | 117,778 | -1.19(-1.67%) |
Sep 08, 2021 | 71.26 | 71.62 | 70.07 | 71.09 | 108,512 | -0.57(-0.80%) |
Sep 07, 2021 | 73.43 | 73.43 | 71.64 | 71.66 | 52,942 | -2.03(-2.75%) |
Sep 03, 2021 | 74.97 | 74.97 | 73.63 | 73.69 | 87,813 | -1.55(-2.06%) |
Sep 02, 2021 | 75.64 | 75.70 | 74.63 | 75.24 | 55,614 | +0.17(+0.23%) |
Sep 01, 2021 | 74.71 | 75.78 | 73.06 | 75.07 | 70,859 | +0.41(+0.55%) |
Aug 31, 2021 | 75.15 | 75.15 | 73.37 | 74.66 | 87,604 | -0.73(-0.97%) |
Aug 30, 2021 | 76.50 | 76.50 | 75.16 | 75.39 | 78,911 | -1.00(-1.31%) |
Aug 27, 2021 | 73.50 | 76.51 | 73.36 | 76.39 | 146,007 | +3.03(+4.13%) |
Aug 26, 2021 | 74.32 | 74.52 | 73.06 | 73.36 | 91,764 | -0.96(-1.29%) |
Aug 25, 2021 | 73.13 | 74.50 | 73.13 | 74.32 | 71,137 | +1.27(+1.74%) |
Aug 24, 2021 | 73.07 | 73.39 | 71.97 | 73.05 | 54,287 | +0.14(+0.19%) |
Aug 23, 2021 | 72.17 | 72.97 | 71.70 | 72.91 | 99,465 | +1.43(+2.00%) |
Aug 20, 2021 | 70.40 | 71.88 | 69.90 | 71.48 | 77,815 | +0.80(+1.13%) |
Aug 19, 2021 | 71.10 | 71.14 | 69.56 | 70.68 | 94,535 | -0.28(-0.39%) |
Aug 18, 2021 | 70.93 | 72.01 | 70.03 | 70.96 | 71,238 | +0.00(+0.00%) |
Aug 17, 2021 | 72.78 | 72.78 | 69.78 | 70.96 | 122,197 | -2.28(-3.11%) |
Aug 16, 2021 | 72.39 | 73.54 | 71.81 | 73.24 | 106,050 | +0.16(+0.22%) |
Aug 13, 2021 | 73.29 | 73.65 | 71.51 | 73.08 | 129,579 | +0.09(+0.12%) |
Aug 12, 2021 | 72.69 | 73.31 | 71.99 | 72.99 | 102,558 | +0.45(+0.62%) |
Aug 11, 2021 | 71.90 | 72.73 | 71.34 | 72.54 | 61,210 | +1.33(+1.87%) |
Aug 10, 2021 | 71.05 | 71.65 | 70.36 | 71.21 | 66,190 | +0.53(+0.75%) |
Aug 09, 2021 | 71.20 | 71.28 | 70.03 | 70.68 | 51,279 | -0.58(-0.81%) |
Aug 06, 2021 | 71.99 | 71.99 | 71.14 | 71.26 | 50,722 | +0.22(+0.31%) |
Aug 05, 2021 | 70.29 | 71.61 | 70.19 | 71.04 | 61,460 | +0.86(+1.23%) |
Aug 04, 2021 | 70.88 | 71.92 | 69.67 | 70.18 | 115,942 | -1.38(-1.93%) |
Aug 03, 2021 | 72.70 | 74.06 | 68.50 | 71.56 | 151,961 | -2.04(-2.77%) |