Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.77 | 67.07 | 65.26 | 67.07 | 203,550 | +0.57(+0.85%) |
Oct 28, 2021 | 65.63 | 67.01 | 64.74 | 66.50 | 359,744 | +2.52(+3.93%) |
Oct 27, 2021 | 66.00 | 66.93 | 62.65 | 63.98 | 269,855 | -2.34(-3.52%) |
Oct 26, 2021 | 68.32 | 66.32 | 219,788 | -2.00(-2.92%) | ||
Oct 25, 2021 | 66.00 | 68.90 | 65.77 | 68.32 | 286,481 | +2.31(+3.50%) |
Oct 22, 2021 | 67.59 | 67.59 | 64.91 | 66.00 | 265,233 | -1.57(-2.33%) |
Oct 21, 2021 | 70.12 | 70.39 | 66.75 | 67.58 | 288,975 | -2.21(-3.17%) |
Oct 20, 2021 | 69.23 | 70.11 | 66.54 | 69.79 | 263,748 | +1.50(+2.20%) |
Oct 19, 2021 | 66.62 | 69.36 | 66.21 | 68.29 | 373,343 | +2.12(+3.21%) |
Oct 18, 2021 | 63.34 | 66.76 | 63.14 | 66.17 | 283,252 | +3.19(+5.07%) |
Oct 15, 2021 | 63.22 | 64.85 | 62.67 | 62.98 | 373,842 | +0.16(+0.26%) |
Oct 14, 2021 | 64.74 | 65.63 | 61.49 | 62.81 | 617,113 | -1.70(-2.63%) |
Oct 13, 2021 | 66.00 | 66.19 | 63.24 | 64.51 | 352,222 | -1.34(-2.03%) |
Oct 12, 2021 | 64.46 | 66.98 | 64.28 | 65.85 | 421,216 | +2.09(+3.29%) |
Oct 11, 2021 | 63.98 | 66.22 | 63.39 | 63.76 | 328,065 | -1.18(-1.81%) |
Oct 08, 2021 | 67.20 | 67.74 | 62.48 | 64.94 | 510,383 | -1.67(-2.51%) |
Oct 07, 2021 | 67.73 | 69.96 | 65.49 | 66.61 | 317,849 | -0.58(-0.86%) |
Oct 06, 2021 | 64.40 | 68.01 | 64.24 | 67.18 | 342,557 | +1.14(+1.73%) |
Oct 05, 2021 | 64.99 | 67.87 | 63.57 | 66.04 | 572,662 | +2.31(+3.63%) |
Oct 04, 2021 | 73.21 | 73.21 | 61.13 | 63.73 | 1,694,261 | -9.88(-13.42%) |
Oct 01, 2021 | 73.96 | 75.39 | 73.02 | 73.61 | 236,209 | -0.02(-0.02%) |
Sep 30, 2021 | 73.22 | 74.35 | 71.92 | 73.63 | 281,960 | +0.40(+0.55%) |
Sep 29, 2021 | 74.17 | 74.24 | 71.47 | 73.22 | 258,804 | -0.37(-0.50%) |
Sep 28, 2021 | 74.42 | 75.05 | 70.48 | 73.59 | 383,702 | +0.13(+0.18%) |
Sep 27, 2021 | 70.28 | 74.89 | 70.03 | 73.46 | 787,106 | +2.73(+3.86%) |
Sep 24, 2021 | 71.02 | 72.48 | 70.57 | 70.72 | 179,807 | -1.09(-1.51%) |
Sep 23, 2021 | 70.81 | 73.04 | 70.22 | 71.81 | 270,498 | +1.81(+2.58%) |
Sep 22, 2021 | 69.99 | 71.18 | 69.26 | 70.01 | 272,313 | +1.53(+2.23%) |
Sep 21, 2021 | 70.28 | 70.48 | 68.14 | 68.48 | 280,359 | -0.30(-0.43%) |
Sep 20, 2021 | 69.39 | 70.55 | 65.87 | 68.77 | 762,759 | -4.32(-5.90%) |
Sep 17, 2021 | 74.15 | 75.32 | 72.19 | 73.09 | 208,576 | -1.65(-2.21%) |
Sep 16, 2021 | 75.63 | 77.26 | 74.26 | 74.74 | 212,700 | -0.76(-1.01%) |
Sep 15, 2021 | 73.17 | 75.66 | 72.79 | 75.51 | 244,307 | +2.60(+3.56%) |
Sep 14, 2021 | 75.11 | 75.83 | 72.11 | 72.91 | 339,520 | -2.27(-3.03%) |
Sep 13, 2021 | 77.31 | 77.46 | 73.93 | 75.18 | 328,945 | -1.21(-1.59%) |
Sep 10, 2021 | 78.36 | 78.41 | 76.06 | 76.40 | 305,806 | -0.46(-0.60%) |
Sep 09, 2021 | 76.85 | 79.67 | 76.18 | 76.86 | 403,147 | -0.58(-0.75%) |
Sep 08, 2021 | 78.98 | 79.83 | 75.18 | 77.44 | 285,477 | -1.43(-1.81%) |
Sep 07, 2021 | 78.21 | 80.29 | 77.74 | 78.87 | 316,941 | +1.02(+1.32%) |
Sep 03, 2021 | 77.06 | 79.05 | 76.04 | 77.84 | 233,285 | +0.95(+1.24%) |
Sep 02, 2021 | 80.01 | 80.38 | 75.21 | 76.89 | 382,343 | -1.36(-1.73%) |
Sep 01, 2021 | 75.14 | 78.57 | 74.23 | 78.25 | 387,668 | +3.16(+4.21%) |
Aug 31, 2021 | 75.97 | 76.16 | 73.85 | 75.08 | 304,189 | -1.16(-1.52%) |
Aug 30, 2021 | 76.51 | 77.52 | 74.17 | 76.24 | 302,953 | -0.07(-0.09%) |
Aug 27, 2021 | 74.86 | 76.78 | 74.42 | 76.32 | 409,892 | +1.47(+1.96%) |
Aug 26, 2021 | 76.33 | 76.33 | 73.49 | 74.85 | 316,149 | -0.60(-0.80%) |
Aug 25, 2021 | 76.98 | 79.23 | 74.88 | 75.45 | 486,346 | -1.47(-1.92%) |
Aug 24, 2021 | 74.35 | 78.65 | 74.35 | 76.93 | 561,653 | +2.98(+4.04%) |
Aug 23, 2021 | 69.39 | 74.07 | 69.02 | 73.94 | 858,846 | +5.25(+7.64%) |
Aug 20, 2021 | 67.00 | 69.38 | 66.20 | 68.69 | 314,044 | +1.69(+2.52%) |
Aug 19, 2021 | 66.73 | 68.32 | 63.93 | 67.00 | 708,218 | -2.00(-2.91%) |
Aug 18, 2021 | 67.02 | 69.62 | 66.53 | 69.01 | 702,050 | +2.75(+4.15%) |
Aug 17, 2021 | 65.63 | 67.43 | 63.76 | 66.26 | 300,976 | -0.16(-0.24%) |
Aug 16, 2021 | 63.48 | 67.43 | 62.09 | 66.42 | 479,017 | +2.53(+3.95%) |
Aug 13, 2021 | 65.11 | 65.31 | 63.73 | 63.89 | 249,973 | -0.86(-1.33%) |
Aug 12, 2021 | 65.07 | 65.39 | 63.45 | 64.76 | 205,622 | -0.32(-0.49%) |
Aug 11, 2021 | 64.79 | 65.67 | 63.42 | 65.08 | 317,236 | +0.54(+0.84%) |
Aug 10, 2021 | 61.47 | 65.53 | 60.94 | 64.53 | 395,110 | +3.13(+5.10%) |
Aug 09, 2021 | 63.16 | 63.16 | 60.51 | 61.40 | 309,337 | -2.21(-3.48%) |
Aug 06, 2021 | 64.26 | 65.09 | 61.43 | 63.61 | 245,025 | -0.21(-0.32%) |
Aug 05, 2021 | 62.30 | 63.90 | 61.61 | 63.82 | 324,639 | +2.40(+3.91%) |
Aug 04, 2021 | 61.59 | 63.51 | 59.82 | 61.42 | 397,728 | -0.39(-0.64%) |
Aug 03, 2021 | 61.01 | 62.84 | 57.48 | 61.81 | 433,188 | -0.23(-0.37%) |