Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 68.84 | 69.34 | 67.33 | 69.11 | 36,374 | +0.26(+0.38%) |
Oct 28, 2021 | 68.54 | 69.31 | 67.77 | 68.85 | 30,638 | +0.71(+1.04%) |
Oct 27, 2021 | 69.80 | 70.41 | 67.94 | 68.14 | 27,641 | -1.95(-2.78%) |
Oct 26, 2021 | 71.48 | 69.80 | 70.09 | 30,737 | -1.37(-1.92%) | |
Oct 25, 2021 | 71.36 | 71.83 | 71.01 | 71.46 | 34,080 | +0.36(+0.51%) |
Oct 22, 2021 | 70.40 | 71.24 | 69.56 | 71.10 | 57,570 | +0.81(+1.15%) |
Oct 21, 2021 | 69.67 | 70.42 | 69.67 | 70.29 | 49,328 | +0.78(+1.12%) |
Oct 20, 2021 | 69.11 | 69.91 | 68.32 | 69.51 | 21,963 | +0.42(+0.61%) |
Oct 19, 2021 | 69.46 | 69.90 | 68.95 | 69.09 | 11,083 | +0.08(+0.12%) |
Oct 18, 2021 | 69.10 | 70.11 | 67.57 | 69.01 | 53,016 | -0.27(-0.39%) |
Oct 15, 2021 | 69.00 | 69.97 | 68.78 | 69.28 | 69,261 | +0.03(+0.04%) |
Oct 14, 2021 | 68.98 | 69.45 | 68.16 | 69.25 | 34,552 | +1.13(+1.66%) |
Oct 13, 2021 | 68.69 | 68.69 | 67.51 | 68.12 | 33,545 | -0.13(-0.19%) |
Oct 12, 2021 | 68.38 | 68.93 | 67.60 | 68.25 | 29,188 | +0.10(+0.15%) |
Oct 11, 2021 | 69.51 | 69.95 | 67.88 | 68.15 | 31,692 | -1.25(-1.80%) |
Oct 08, 2021 | 69.41 | 70.00 | 68.88 | 69.40 | 36,432 | +0.06(+0.09%) |
Oct 07, 2021 | 68.34 | 69.79 | 68.16 | 69.34 | 48,686 | +1.47(+2.17%) |
Oct 06, 2021 | 66.58 | 68.15 | 66.41 | 67.87 | 32,499 | +1.04(+1.56%) |
Oct 05, 2021 | 66.00 | 67.33 | 65.97 | 66.83 | 50,214 | +0.89(+1.35%) |
Oct 04, 2021 | 65.87 | 66.00 | 64.86 | 65.94 | 82,944 | +0.07(+0.11%) |
Oct 01, 2021 | 65.86 | 66.98 | 65.47 | 65.87 | 83,569 | -0.03(-0.05%) |
Sep 30, 2021 | 66.02 | 67.89 | 65.75 | 65.90 | 31,479 | +0.04(+0.06%) |
Sep 29, 2021 | 65.48 | 66.81 | 65.08 | 65.86 | 28,361 | +0.15(+0.23%) |
Sep 28, 2021 | 67.51 | 67.51 | 65.35 | 65.71 | 54,465 | -1.58(-2.35%) |
Sep 27, 2021 | 65.47 | 67.90 | 65.47 | 67.29 | 29,106 | +1.93(+2.95%) |
Sep 24, 2021 | 64.98 | 66.36 | 64.54 | 65.36 | 39,108 | -0.29(-0.44%) |
Sep 23, 2021 | 64.45 | 65.82 | 64.37 | 65.65 | 22,624 | +1.35(+2.10%) |
Sep 22, 2021 | 64.01 | 64.65 | 63.54 | 64.30 | 18,222 | +1.01(+1.60%) |
Sep 21, 2021 | 64.30 | 65.29 | 63.20 | 63.29 | 152,626 | -0.82(-1.28%) |
Sep 20, 2021 | 64.10 | 64.10 | 62.43 | 64.11 | 47,226 | -1.24(-1.90%) |
Sep 17, 2021 | 65.27 | 66.98 | 64.09 | 65.35 | 142,185 | +0.46(+0.71%) |
Sep 16, 2021 | 66.23 | 66.60 | 64.46 | 64.89 | 23,770 | -1.41(-2.13%) |
Sep 15, 2021 | 64.97 | 66.30 | 64.68 | 66.30 | 27,415 | +1.36(+2.09%) |
Sep 14, 2021 | 66.40 | 66.40 | 64.80 | 64.94 | 29,234 | -1.28(-1.93%) |
Sep 13, 2021 | 66.45 | 66.52 | 65.28 | 66.22 | 21,339 | +0.13(+0.20%) |
Sep 10, 2021 | 68.00 | 68.00 | 65.77 | 66.09 | 32,974 | -1.68(-2.48%) |
Sep 09, 2021 | 68.57 | 69.22 | 67.50 | 67.77 | 52,941 | -0.64(-0.94%) |
Sep 08, 2021 | 67.52 | 68.57 | 67.00 | 68.41 | 46,301 | +0.38(+0.56%) |
Sep 07, 2021 | 68.58 | 68.63 | 67.60 | 68.03 | 22,963 | -0.54(-0.79%) |
Sep 03, 2021 | 68.04 | 68.57 | 67.51 | 68.57 | 22,431 | +0.23(+0.34%) |
Sep 02, 2021 | 68.99 | 69.35 | 67.77 | 68.34 | 24,817 | -0.66(-0.96%) |
Sep 01, 2021 | 69.64 | 69.64 | 68.50 | 69.00 | 29,581 | -0.69(-0.99%) |
Aug 31, 2021 | 67.79 | 70.00 | 67.79 | 69.69 | 81,677 | +2.40(+3.57%) |
Aug 30, 2021 | 68.60 | 68.60 | 67.15 | 67.29 | 29,608 | -1.14(-1.67%) |
Aug 27, 2021 | 66.29 | 68.49 | 66.29 | 68.43 | 49,572 | +2.43(+3.68%) |
Aug 26, 2021 | 66.43 | 67.08 | 65.99 | 66.00 | 26,597 | -0.53(-0.80%) |
Aug 25, 2021 | 65.71 | 66.89 | 65.71 | 66.53 | 29,932 | +0.82(+1.25%) |
Aug 24, 2021 | 66.99 | 66.99 | 65.48 | 65.71 | 16,774 | -1.29(-1.93%) |
Aug 23, 2021 | 66.76 | 67.30 | 65.01 | 67.00 | 32,874 | +0.67(+1.01%) |
Aug 20, 2021 | 64.86 | 67.26 | 64.86 | 66.33 | 54,909 | +1.37(+2.11%) |
Aug 19, 2021 | 64.74 | 65.62 | 64.74 | 64.96 | 54,896 | -0.28(-0.43%) |
Aug 18, 2021 | 66.01 | 66.34 | 65.24 | 65.24 | 29,056 | -0.81(-1.23%) |
Aug 17, 2021 | 64.88 | 66.36 | 64.88 | 66.05 | 36,430 | +0.74(+1.13%) |
Aug 16, 2021 | 65.25 | 65.61 | 64.75 | 65.31 | 34,806 | -0.29(-0.44%) |
Aug 13, 2021 | 66.61 | 66.61 | 65.29 | 65.60 | 22,023 | -0.79(-1.19%) |
Aug 12, 2021 | 65.10 | 66.47 | 64.75 | 66.39 | 43,096 | +1.16(+1.78%) |
Aug 11, 2021 | 66.42 | 67.53 | 64.36 | 65.23 | 82,762 | -0.82(-1.24%) |
Aug 10, 2021 | 66.61 | 67.76 | 64.98 | 66.05 | 44,009 | -0.68(-1.02%) |
Aug 09, 2021 | 66.51 | 67.18 | 65.13 | 66.73 | 23,301 | -0.08(-0.12%) |
Aug 06, 2021 | 66.70 | 67.20 | 65.19 | 66.81 | 25,572 | +0.59(+0.89%) |
Aug 05, 2021 | 64.26 | 66.26 | 64.26 | 66.22 | 31,511 | +2.18(+3.40%) |
Aug 04, 2021 | 64.58 | 65.15 | 63.55 | 64.04 | 32,481 | -0.92(-1.42%) |
Aug 03, 2021 | 64.84 | 65.53 | 64.39 | 64.96 | 56,026 | +0.18(+0.28%) |