Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.54 | 66.19 | 63.64 | 64.61 | 286,139 | -0.66(-1.02%) |
Oct 28, 2021 | 66.60 | 67.80 | 64.25 | 65.27 | 681,952 | +4.16(+6.81%) |
Oct 27, 2021 | 62.91 | 64.49 | 61.10 | 61.11 | 366,531 | -1.43(-2.28%) |
Oct 26, 2021 | 63.21 | 61.94 | 62.54 | 302,115 | -0.62(-0.98%) | |
Oct 25, 2021 | 62.17 | 63.84 | 62.17 | 63.16 | 172,744 | +1.00(+1.61%) |
Oct 22, 2021 | 62.68 | 64.22 | 62.00 | 62.15 | 192,154 | -0.40(-0.63%) |
Oct 21, 2021 | 62.60 | 63.19 | 61.58 | 62.55 | 256,648 | -0.30(-0.48%) |
Oct 20, 2021 | 60.58 | 63.25 | 60.58 | 62.85 | 284,000 | +2.41(+3.99%) |
Oct 19, 2021 | 61.70 | 61.70 | 60.27 | 60.44 | 211,564 | -0.93(-1.52%) |
Oct 18, 2021 | 59.25 | 61.46 | 59.20 | 61.37 | 194,213 | +1.87(+3.14%) |
Oct 15, 2021 | 62.42 | 62.78 | 59.45 | 59.50 | 292,613 | -1.90(-3.09%) |
Oct 14, 2021 | 59.36 | 61.66 | 59.00 | 61.40 | 330,348 | +2.13(+3.59%) |
Oct 13, 2021 | 59.04 | 60.08 | 58.58 | 59.27 | 143,474 | +0.32(+0.54%) |
Oct 12, 2021 | 58.69 | 59.54 | 57.99 | 58.95 | 327,844 | +0.18(+0.31%) |
Oct 11, 2021 | 59.71 | 59.98 | 58.62 | 58.77 | 275,762 | -1.49(-2.48%) |
Oct 08, 2021 | 60.78 | 60.95 | 59.44 | 60.26 | 203,580 | -0.42(-0.70%) |
Oct 07, 2021 | 59.79 | 61.54 | 59.57 | 60.69 | 264,845 | +1.81(+3.08%) |
Oct 06, 2021 | 58.80 | 59.85 | 58.14 | 58.88 | 311,978 | -0.92(-1.53%) |
Oct 05, 2021 | 60.46 | 61.25 | 59.64 | 59.79 | 203,627 | -0.69(-1.15%) |
Oct 04, 2021 | 59.83 | 60.58 | 59.35 | 60.49 | 352,273 | +0.37(+0.61%) |
Oct 01, 2021 | 59.83 | 60.77 | 58.63 | 60.12 | 410,852 | +0.92(+1.55%) |
Sep 30, 2021 | 61.53 | 61.64 | 59.19 | 59.20 | 305,375 | -2.03(-3.32%) |
Sep 29, 2021 | 61.94 | 62.90 | 61.08 | 61.24 | 195,043 | -0.26(-0.42%) |
Sep 28, 2021 | 62.66 | 62.89 | 60.46 | 61.50 | 309,457 | -1.95(-3.07%) |
Sep 27, 2021 | 62.15 | 63.89 | 61.29 | 63.44 | 233,533 | +1.19(+1.90%) |
Sep 24, 2021 | 61.65 | 63.48 | 60.73 | 62.26 | 274,671 | -0.13(-0.22%) |
Sep 23, 2021 | 62.68 | 63.64 | 62.36 | 62.39 | 218,420 | +0.49(+0.79%) |
Sep 22, 2021 | 61.17 | 62.43 | 60.73 | 61.90 | 408,637 | +1.42(+2.34%) |
Sep 21, 2021 | 61.00 | 61.49 | 59.93 | 60.49 | 239,166 | -0.16(-0.27%) |
Sep 20, 2021 | 61.41 | 62.36 | 59.61 | 60.65 | 295,970 | -2.16(-3.44%) |
Sep 17, 2021 | 63.46 | 64.03 | 61.81 | 62.81 | 623,185 | -0.50(-0.79%) |
Sep 16, 2021 | 62.21 | 64.13 | 62.04 | 63.31 | 318,615 | +0.96(+1.55%) |
Sep 15, 2021 | 62.36 | 63.13 | 61.57 | 62.35 | 294,870 | -0.65(-1.02%) |
Sep 14, 2021 | 65.80 | 65.80 | 62.76 | 62.99 | 259,583 | -1.68(-2.59%) |
Sep 13, 2021 | 66.06 | 66.06 | 63.60 | 64.67 | 376,490 | -0.82(-1.25%) |
Sep 10, 2021 | 66.72 | 66.87 | 65.42 | 65.49 | 205,821 | -0.55(-0.83%) |
Sep 09, 2021 | 66.06 | 67.15 | 65.54 | 66.04 | 262,940 | -0.24(-0.36%) |
Sep 08, 2021 | 66.90 | 67.82 | 66.18 | 66.28 | 417,010 | -2.22(-3.24%) |
Sep 07, 2021 | 67.98 | 69.00 | 67.06 | 68.49 | 293,525 | +0.31(+0.45%) |
Sep 03, 2021 | 68.79 | 68.89 | 67.38 | 68.18 | 189,495 | -1.07(-1.54%) |
Sep 02, 2021 | 70.92 | 71.06 | 68.96 | 69.25 | 219,678 | -0.91(-1.29%) |
Sep 01, 2021 | 67.88 | 70.27 | 67.84 | 70.16 | 349,996 | +2.62(+3.88%) |
Aug 31, 2021 | 67.97 | 68.62 | 66.35 | 67.54 | 399,033 | -0.49(-0.72%) |
Aug 30, 2021 | 68.50 | 68.58 | 66.75 | 68.03 | 293,220 | +0.06(+0.08%) |
Aug 27, 2021 | 65.86 | 68.38 | 65.75 | 67.97 | 313,687 | +2.06(+3.12%) |
Aug 26, 2021 | 67.21 | 67.52 | 64.95 | 65.92 | 266,500 | -1.22(-1.82%) |
Aug 25, 2021 | 66.53 | 67.78 | 65.60 | 67.14 | 284,869 | +0.94(+1.42%) |
Aug 24, 2021 | 64.76 | 67.42 | 64.56 | 66.19 | 234,220 | +1.64(+2.55%) |
Aug 23, 2021 | 64.61 | 65.09 | 62.84 | 64.55 | 215,250 | -0.19(-0.30%) |
Aug 20, 2021 | 63.37 | 65.01 | 63.23 | 64.74 | 255,613 | +1.21(+1.91%) |
Aug 19, 2021 | 62.68 | 63.95 | 62.16 | 63.53 | 365,626 | -0.40(-0.63%) |
Aug 18, 2021 | 63.72 | 65.81 | 63.25 | 63.93 | 255,987 | -0.26(-0.40%) |
Aug 17, 2021 | 66.71 | 66.77 | 63.19 | 64.19 | 500,502 | -3.72(-5.48%) |
Aug 16, 2021 | 67.68 | 68.64 | 67.09 | 67.92 | 312,644 | -0.51(-0.74%) |
Aug 13, 2021 | 68.94 | 69.19 | 67.14 | 68.42 | 237,244 | -0.54(-0.78%) |
Aug 12, 2021 | 69.56 | 70.92 | 67.92 | 68.96 | 390,323 | -0.27(-0.39%) |
Aug 11, 2021 | 66.92 | 69.92 | 66.92 | 69.23 | 741,168 | +2.10(+3.12%) |
Aug 10, 2021 | 66.30 | 68.05 | 65.80 | 67.14 | 335,687 | +0.68(+1.03%) |
Aug 09, 2021 | 66.83 | 67.59 | 65.99 | 66.45 | 191,215 | -0.90(-1.34%) |
Aug 06, 2021 | 68.43 | 69.20 | 67.09 | 67.36 | 236,088 | -0.27(-0.40%) |
Aug 05, 2021 | 67.16 | 68.72 | 66.60 | 67.63 | 332,423 | +0.86(+1.28%) |
Aug 04, 2021 | 68.20 | 68.51 | 65.97 | 66.77 | 492,569 | -2.09(-3.03%) |
Aug 03, 2021 | 68.00 | 69.22 | 66.72 | 68.86 | 386,638 | +0.85(+1.24%) |