Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.32 | 66.42 | 64.13 | 65.25 | 609,886 | -0.07(-0.10%) |
Oct 28, 2021 | 63.59 | 65.48 | 63.07 | 65.32 | 662,779 | +2.32(+3.69%) |
Oct 27, 2021 | 62.84 | 63.87 | 62.18 | 63.00 | 540,593 | +0.09(+0.14%) |
Oct 26, 2021 | 63.37 | 62.91 | 1,475,819 | -0.75(-1.18%) | ||
Oct 25, 2021 | 65.17 | 66.62 | 63.50 | 63.66 | 1,653,581 | -1.21(-1.87%) |
Oct 22, 2021 | 66.65 | 67.63 | 64.77 | 64.88 | 821,796 | -1.38(-2.08%) |
Oct 21, 2021 | 68.44 | 68.62 | 65.22 | 66.26 | 1,047,239 | -1.21(-1.80%) |
Oct 20, 2021 | 68.45 | 69.94 | 67.20 | 67.47 | 1,324,747 | -2.17(-3.11%) |
Oct 19, 2021 | 69.77 | 70.18 | 68.29 | 69.64 | 719,746 | -0.13(-0.18%) |
Oct 18, 2021 | 66.89 | 69.91 | 66.20 | 69.77 | 573,401 | +2.29(+3.40%) |
Oct 15, 2021 | 68.84 | 70.04 | 67.46 | 67.47 | 899,378 | -0.71(-1.05%) |
Oct 14, 2021 | 75.21 | 76.02 | 67.49 | 68.19 | 1,627,421 | -4.84(-6.63%) |
Oct 13, 2021 | 72.65 | 73.83 | 72.37 | 73.02 | 362,179 | +0.15(+0.21%) |
Oct 12, 2021 | 73.44 | 74.21 | 72.71 | 72.87 | 338,682 | -0.40(-0.55%) |
Oct 11, 2021 | 74.38 | 74.73 | 73.27 | 73.28 | 214,841 | -0.64(-0.86%) |
Oct 08, 2021 | 74.31 | 74.96 | 73.75 | 73.91 | 242,821 | -0.31(-0.42%) |
Oct 07, 2021 | 74.01 | 75.18 | 73.90 | 74.22 | 310,049 | +1.17(+1.60%) |
Oct 06, 2021 | 73.70 | 74.19 | 71.68 | 73.05 | 427,890 | -1.42(-1.90%) |
Oct 05, 2021 | 75.52 | 76.30 | 74.13 | 74.47 | 308,891 | -1.25(-1.65%) |
Oct 04, 2021 | 74.98 | 77.41 | 74.75 | 75.72 | 523,329 | +0.53(+0.71%) |
Oct 01, 2021 | 71.41 | 75.84 | 71.34 | 75.19 | 1,059,834 | +5.35(+7.66%) |
Sep 30, 2021 | 71.06 | 71.53 | 68.08 | 69.84 | 552,061 | -1.36(-1.91%) |
Sep 29, 2021 | 70.95 | 72.11 | 70.00 | 71.20 | 393,981 | +0.94(+1.33%) |
Sep 28, 2021 | 67.39 | 70.41 | 67.39 | 70.27 | 1,228,406 | +4.27(+6.47%) |
Sep 27, 2021 | 64.47 | 66.46 | 64.47 | 66.00 | 363,540 | +1.54(+2.39%) |
Sep 24, 2021 | 64.31 | 65.59 | 64.08 | 64.45 | 377,500 | -0.15(-0.24%) |
Sep 23, 2021 | 64.83 | 65.80 | 64.59 | 64.61 | 378,777 | +0.16(+0.25%) |
Sep 22, 2021 | 63.40 | 65.72 | 63.32 | 64.44 | 322,975 | +1.51(+2.40%) |
Sep 21, 2021 | 65.26 | 65.91 | 62.27 | 62.93 | 458,940 | -1.60(-2.48%) |
Sep 20, 2021 | 64.78 | 65.54 | 63.51 | 64.53 | 568,185 | -2.02(-3.04%) |
Sep 17, 2021 | 66.23 | 67.10 | 65.32 | 66.56 | 962,458 | -0.07(-0.10%) |
Sep 16, 2021 | 67.01 | 67.59 | 66.45 | 66.62 | 375,798 | -0.53(-0.79%) |
Sep 15, 2021 | 66.82 | 67.96 | 66.04 | 67.15 | 334,392 | +0.47(+0.71%) |
Sep 14, 2021 | 69.27 | 69.39 | 66.43 | 66.68 | 365,488 | -2.18(-3.16%) |
Sep 13, 2021 | 68.40 | 69.06 | 66.63 | 68.86 | 315,484 | +0.94(+1.39%) |
Sep 10, 2021 | 67.91 | 69.22 | 67.91 | 67.92 | 408,337 | +0.62(+0.93%) |
Sep 09, 2021 | 67.15 | 68.15 | 65.95 | 67.29 | 528,284 | +0.95(+1.44%) |
Sep 08, 2021 | 67.80 | 68.86 | 65.93 | 66.34 | 514,758 | -1.76(-2.58%) |
Sep 07, 2021 | 68.37 | 70.20 | 68.04 | 68.10 | 380,823 | -0.41(-0.60%) |
Sep 03, 2021 | 69.69 | 69.69 | 67.74 | 68.51 | 333,009 | -1.19(-1.71%) |
Sep 02, 2021 | 69.24 | 70.30 | 68.24 | 69.71 | 302,272 | +1.47(+2.16%) |
Sep 01, 2021 | 66.87 | 69.01 | 66.54 | 68.24 | 417,786 | +1.29(+1.92%) |
Aug 31, 2021 | 69.14 | 69.34 | 66.55 | 66.95 | 644,698 | -2.62(-3.76%) |
Aug 30, 2021 | 70.53 | 70.53 | 68.74 | 69.56 | 304,635 | -0.74(-1.05%) |
Aug 27, 2021 | 69.44 | 70.92 | 67.92 | 70.30 | 513,290 | +0.88(+1.26%) |
Aug 26, 2021 | 71.01 | 71.16 | 68.69 | 69.43 | 598,674 | -1.53(-2.15%) |
Aug 25, 2021 | 70.23 | 71.87 | 70.08 | 70.96 | 415,924 | +1.09(+1.56%) |
Aug 24, 2021 | 67.89 | 69.88 | 67.73 | 69.87 | 333,555 | +2.32(+3.43%) |
Aug 23, 2021 | 67.07 | 67.97 | 66.83 | 67.55 | 469,161 | +0.48(+0.72%) |
Aug 20, 2021 | 65.22 | 67.49 | 65.17 | 67.07 | 263,135 | +1.48(+2.26%) |
Aug 19, 2021 | 66.13 | 66.75 | 64.64 | 65.59 | 638,848 | -0.60(-0.90%) |
Aug 18, 2021 | 68.03 | 68.60 | 66.13 | 66.19 | 348,607 | -2.14(-3.14%) |
Aug 17, 2021 | 69.52 | 69.97 | 67.53 | 68.33 | 513,187 | -2.24(-3.17%) |
Aug 16, 2021 | 69.93 | 70.84 | 68.99 | 70.57 | 203,034 | -0.01(-0.01%) |
Aug 13, 2021 | 71.61 | 71.81 | 70.50 | 70.58 | 181,390 | -1.38(-1.91%) |
Aug 12, 2021 | 72.13 | 73.00 | 71.53 | 71.96 | 404,944 | -0.19(-0.27%) |
Aug 11, 2021 | 70.94 | 72.30 | 70.27 | 72.15 | 279,416 | +1.35(+1.90%) |
Aug 10, 2021 | 69.15 | 71.00 | 68.09 | 70.80 | 572,766 | +1.47(+2.12%) |
Aug 09, 2021 | 71.26 | 71.35 | 69.24 | 69.33 | 363,931 | -2.21(-3.09%) |
Aug 06, 2021 | 72.00 | 72.33 | 70.66 | 71.54 | 240,035 | +0.39(+0.55%) |
Aug 05, 2021 | 71.12 | 72.00 | 70.55 | 71.15 | 435,031 | +0.39(+0.56%) |
Aug 04, 2021 | 70.44 | 71.56 | 70.23 | 70.75 | 393,540 | -0.39(-0.55%) |
Aug 03, 2021 | 70.25 | 71.59 | 68.86 | 71.15 | 514,187 | +1.14(+1.63%) |