Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 68.66 | 70.58 | 67.64 | 69.13 | 909,788 | -0.25(-0.36%) |
Oct 28, 2021 | 70.59 | 71.45 | 69.11 | 69.38 | 414,576 | -1.28(-1.81%) |
Oct 27, 2021 | 72.26 | 72.45 | 70.54 | 70.66 | 397,754 | -1.47(-2.03%) |
Oct 26, 2021 | 73.33 | 72.13 | 406,514 | -0.85(-1.17%) | ||
Oct 25, 2021 | 73.74 | 73.80 | 72.47 | 72.98 | 362,726 | -0.76(-1.03%) |
Oct 22, 2021 | 75.12 | 75.61 | 73.54 | 73.74 | 305,823 | -2.22(-2.92%) |
Oct 21, 2021 | 76.82 | 77.68 | 75.64 | 75.95 | 491,774 | -0.25(-0.33%) |
Oct 20, 2021 | 76.33 | 76.75 | 75.39 | 76.20 | 210,556 | -0.17(-0.22%) |
Oct 19, 2021 | 77.19 | 77.19 | 76.24 | 76.37 | 130,661 | -0.66(-0.86%) |
Oct 18, 2021 | 77.97 | 78.72 | 76.82 | 77.03 | 163,514 | -1.28(-1.63%) |
Oct 15, 2021 | 79.54 | 79.60 | 77.95 | 78.32 | 258,373 | -0.64(-0.81%) |
Oct 14, 2021 | 79.82 | 79.82 | 78.02 | 78.95 | 222,159 | -0.63(-0.79%) |
Oct 13, 2021 | 79.75 | 79.75 | 77.10 | 79.58 | 284,225 | -0.34(-0.42%) |
Oct 12, 2021 | 81.04 | 81.04 | 79.37 | 79.91 | 291,672 | -0.21(-0.26%) |
Oct 11, 2021 | 79.75 | 81.38 | 79.22 | 80.12 | 237,625 | -0.38(-0.48%) |
Oct 08, 2021 | 80.97 | 81.13 | 79.75 | 80.50 | 158,340 | -0.17(-0.21%) |
Oct 07, 2021 | 82.46 | 83.44 | 80.48 | 80.67 | 290,703 | -1.30(-1.58%) |
Oct 06, 2021 | 80.36 | 82.26 | 79.54 | 81.97 | 427,318 | +0.12(+0.15%) |
Oct 05, 2021 | 80.17 | 81.98 | 78.84 | 81.85 | 296,870 | +1.67(+2.09%) |
Oct 04, 2021 | 80.25 | 81.17 | 78.89 | 80.18 | 318,111 | -0.15(-0.19%) |
Oct 01, 2021 | 76.88 | 80.48 | 76.75 | 80.32 | 315,124 | +4.26(+5.60%) |
Sep 30, 2021 | 76.57 | 77.10 | 75.43 | 76.06 | 186,339 | -0.36(-0.46%) |
Sep 29, 2021 | 76.05 | 77.23 | 74.80 | 76.42 | 170,981 | +0.79(+1.04%) |
Sep 28, 2021 | 78.94 | 79.21 | 75.63 | 75.63 | 298,109 | -3.96(-4.98%) |
Sep 27, 2021 | 79.16 | 80.22 | 78.61 | 79.60 | 325,084 | +1.08(+1.38%) |
Sep 24, 2021 | 76.59 | 78.63 | 76.46 | 78.51 | 260,669 | +1.90(+2.48%) |
Sep 23, 2021 | 75.38 | 77.04 | 75.07 | 76.61 | 224,445 | +1.39(+1.85%) |
Sep 22, 2021 | 74.77 | 75.49 | 74.07 | 75.22 | 299,095 | +1.22(+1.64%) |
Sep 21, 2021 | 75.03 | 75.36 | 73.95 | 74.01 | 157,821 | +0.15(+0.20%) |
Sep 20, 2021 | 72.61 | 74.46 | 71.23 | 73.86 | 236,327 | +0.31(+0.42%) |
Sep 17, 2021 | 74.32 | 75.53 | 72.69 | 73.55 | 222,479 | -0.59(-0.79%) |
Sep 16, 2021 | 73.46 | 75.58 | 72.89 | 74.14 | 230,814 | +0.97(+1.33%) |
Sep 15, 2021 | 72.54 | 73.34 | 71.85 | 73.17 | 207,912 | +0.71(+0.98%) |
Sep 14, 2021 | 73.29 | 73.74 | 72.38 | 72.45 | 155,585 | -0.43(-0.59%) |
Sep 13, 2021 | 72.01 | 73.31 | 71.10 | 72.88 | 193,235 | +1.97(+2.78%) |
Sep 10, 2021 | 72.69 | 72.69 | 70.70 | 70.91 | 237,219 | -1.40(-1.94%) |
Sep 09, 2021 | 69.38 | 72.76 | 69.38 | 72.31 | 209,282 | +2.60(+3.73%) |
Sep 08, 2021 | 71.56 | 72.56 | 69.17 | 69.72 | 137,650 | -2.50(-3.46%) |
Sep 07, 2021 | 70.53 | 72.46 | 70.53 | 72.21 | 162,051 | +1.50(+2.13%) |
Sep 03, 2021 | 70.65 | 71.27 | 69.73 | 70.71 | 105,761 | -0.59(-0.83%) |
Sep 02, 2021 | 71.70 | 72.45 | 70.92 | 71.30 | 170,693 | -0.37(-0.52%) |
Sep 01, 2021 | 70.89 | 73.21 | 70.47 | 71.67 | 244,307 | +1.34(+1.90%) |
Aug 31, 2021 | 69.69 | 70.87 | 69.30 | 70.33 | 161,456 | +0.83(+1.20%) |
Aug 30, 2021 | 71.40 | 71.45 | 69.26 | 69.50 | 112,447 | -1.67(-2.35%) |
Aug 27, 2021 | 69.72 | 71.89 | 69.59 | 71.17 | 129,909 | +1.19(+1.70%) |
Aug 26, 2021 | 70.97 | 71.80 | 69.16 | 69.99 | 262,774 | -1.53(-2.14%) |
Aug 25, 2021 | 71.32 | 71.97 | 70.90 | 71.52 | 147,274 | +0.45(+0.63%) |
Aug 24, 2021 | 69.47 | 71.24 | 69.16 | 71.07 | 217,397 | +2.34(+3.40%) |
Aug 23, 2021 | 67.72 | 68.88 | 67.39 | 68.73 | 159,758 | +1.69(+2.52%) |
Aug 20, 2021 | 64.58 | 67.06 | 64.50 | 67.04 | 211,452 | +2.09(+3.22%) |
Aug 19, 2021 | 65.90 | 66.54 | 63.87 | 64.95 | 281,805 | -1.74(-2.61%) |
Aug 18, 2021 | 67.40 | 68.01 | 66.58 | 66.69 | 166,402 | -0.69(-1.03%) |
Aug 17, 2021 | 67.95 | 68.80 | 66.44 | 67.38 | 231,598 | -1.79(-2.59%) |
Aug 16, 2021 | 69.06 | 69.94 | 68.50 | 69.17 | 171,379 | -0.86(-1.23%) |
Aug 13, 2021 | 70.71 | 71.17 | 69.81 | 70.03 | 187,722 | -1.19(-1.67%) |
Aug 12, 2021 | 72.25 | 72.42 | 70.17 | 71.22 | 116,641 | -1.17(-1.61%) |
Aug 11, 2021 | 71.21 | 72.60 | 70.44 | 72.39 | 245,141 | +0.63(+0.87%) |
Aug 10, 2021 | 71.12 | 72.32 | 70.38 | 71.76 | 154,637 | +1.06(+1.49%) |
Aug 09, 2021 | 70.03 | 71.82 | 68.55 | 70.71 | 245,106 | +0.02(+0.03%) |
Aug 06, 2021 | 72.39 | 73.46 | 70.10 | 70.69 | 244,761 | -0.59(-0.83%) |
Aug 05, 2021 | 67.58 | 71.90 | 66.02 | 71.28 | 814,509 | +6.91(+10.73%) |
Aug 04, 2021 | 64.26 | 65.64 | 63.88 | 64.37 | 305,064 | -1.23(-1.88%) |
Aug 03, 2021 | 65.43 | 65.94 | 63.84 | 65.60 | 277,709 | +0.20(+0.30%) |