Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 71.61 | 72.22 | 70.57 | 71.23 | 214,630 | -0.56(-0.78%) |
Oct 28, 2021 | 70.68 | 71.83 | 70.50 | 71.80 | 341,029 | +2.26(+3.24%) |
Oct 27, 2021 | 70.19 | 70.51 | 68.47 | 69.54 | 251,217 | -0.52(-0.74%) |
Oct 26, 2021 | 69.75 | 70.06 | 218,031 | +1.02(+1.48%) | ||
Oct 25, 2021 | 69.86 | 70.55 | 68.67 | 69.04 | 286,290 | -1.44(-2.04%) |
Oct 22, 2021 | 70.38 | 71.27 | 69.44 | 70.48 | 223,454 | +0.36(+0.52%) |
Oct 21, 2021 | 69.81 | 70.82 | 69.64 | 70.11 | 227,375 | +0.34(+0.49%) |
Oct 20, 2021 | 71.61 | 72.04 | 69.50 | 69.77 | 280,303 | -2.26(-3.13%) |
Oct 19, 2021 | 71.21 | 72.54 | 70.72 | 72.02 | 443,444 | +0.98(+1.37%) |
Oct 18, 2021 | 69.79 | 71.08 | 69.51 | 71.05 | 220,729 | +0.80(+1.14%) |
Oct 15, 2021 | 70.65 | 71.34 | 69.56 | 70.25 | 618,713 | +0.24(+0.34%) |
Oct 14, 2021 | 72.44 | 73.11 | 69.98 | 70.01 | 514,095 | -1.57(-2.19%) |
Oct 13, 2021 | 69.14 | 71.75 | 67.96 | 71.58 | 555,117 | +4.07(+6.02%) |
Oct 12, 2021 | 67.96 | 68.00 | 66.74 | 67.51 | 405,631 | +0.19(+0.28%) |
Oct 11, 2021 | 68.96 | 69.22 | 67.14 | 67.33 | 264,702 | -1.80(-2.61%) |
Oct 08, 2021 | 69.46 | 70.05 | 68.94 | 69.13 | 122,819 | -0.40(-0.58%) |
Oct 07, 2021 | 69.22 | 70.55 | 68.92 | 69.53 | 275,935 | +0.80(+1.16%) |
Oct 06, 2021 | 67.56 | 69.07 | 66.64 | 68.73 | 248,462 | +0.56(+0.82%) |
Oct 05, 2021 | 68.31 | 68.81 | 67.76 | 68.17 | 209,381 | +0.48(+0.71%) |
Oct 04, 2021 | 66.35 | 67.84 | 65.91 | 67.69 | 231,868 | +1.37(+2.06%) |
Oct 01, 2021 | 66.06 | 67.07 | 64.94 | 66.32 | 247,853 | +0.72(+1.10%) |
Sep 30, 2021 | 66.89 | 67.13 | 65.48 | 65.60 | 194,178 | -0.97(-1.45%) |
Sep 29, 2021 | 66.16 | 66.66 | 65.89 | 66.57 | 297,440 | +0.68(+1.03%) |
Sep 28, 2021 | 67.89 | 67.89 | 65.71 | 65.89 | 202,560 | -1.87(-2.76%) |
Sep 27, 2021 | 67.37 | 68.37 | 66.82 | 67.76 | 198,164 | +0.69(+1.03%) |
Sep 24, 2021 | 67.79 | 68.39 | 67.01 | 67.07 | 504,369 | -0.58(-0.86%) |
Sep 23, 2021 | 67.32 | 68.62 | 66.90 | 67.65 | 304,340 | +1.06(+1.60%) |
Sep 22, 2021 | 66.55 | 67.86 | 66.03 | 66.59 | 324,015 | +0.55(+0.84%) |
Sep 21, 2021 | 66.24 | 66.34 | 65.44 | 66.03 | 201,518 | +0.70(+1.07%) |
Sep 20, 2021 | 66.22 | 67.15 | 64.74 | 65.34 | 361,935 | -2.06(-3.05%) |
Sep 17, 2021 | 65.44 | 67.51 | 64.70 | 67.39 | 879,546 | +2.33(+3.59%) |
Sep 16, 2021 | 66.91 | 67.07 | 64.75 | 65.06 | 438,272 | -2.16(-3.21%) |
Sep 15, 2021 | 69.52 | 69.78 | 66.53 | 67.22 | 578,441 | -2.79(-3.98%) |
Sep 14, 2021 | 70.16 | 70.54 | 69.50 | 70.00 | 228,150 | +0.14(+0.20%) |
Sep 13, 2021 | 69.83 | 70.27 | 69.12 | 69.87 | 146,623 | +0.59(+0.85%) |
Sep 10, 2021 | 71.53 | 71.53 | 69.11 | 69.28 | 183,869 | -1.80(-2.54%) |
Sep 09, 2021 | 70.81 | 71.65 | 70.16 | 71.08 | 250,824 | +0.67(+0.95%) |
Sep 08, 2021 | 70.61 | 70.61 | 69.87 | 70.41 | 214,594 | -0.30(-0.42%) |
Sep 07, 2021 | 70.35 | 71.36 | 70.13 | 70.70 | 164,175 | -0.03(-0.04%) |
Sep 03, 2021 | 71.33 | 71.40 | 70.42 | 70.73 | 229,330 | -0.33(-0.47%) |
Sep 02, 2021 | 69.98 | 71.25 | 69.97 | 71.07 | 224,760 | +1.33(+1.91%) |
Sep 01, 2021 | 70.42 | 71.06 | 69.64 | 69.74 | 263,001 | -0.32(-0.45%) |
Aug 31, 2021 | 69.10 | 70.32 | 69.07 | 70.05 | 232,448 | +0.83(+1.20%) |
Aug 30, 2021 | 69.42 | 69.51 | 68.77 | 69.23 | 239,427 | +0.46(+0.67%) |
Aug 27, 2021 | 66.99 | 69.14 | 66.99 | 68.76 | 223,405 | +1.92(+2.87%) |
Aug 26, 2021 | 67.75 | 68.11 | 66.59 | 66.84 | 145,443 | -0.60(-0.89%) |
Aug 25, 2021 | 67.18 | 67.87 | 66.82 | 67.44 | 161,906 | +0.53(+0.79%) |
Aug 24, 2021 | 67.18 | 67.18 | 66.23 | 66.91 | 184,450 | +0.45(+0.68%) |
Aug 23, 2021 | 66.14 | 66.67 | 65.43 | 66.46 | 194,377 | +0.28(+0.42%) |
Aug 20, 2021 | 66.60 | 67.22 | 66.16 | 66.18 | 213,840 | -0.28(-0.41%) |
Aug 19, 2021 | 65.72 | 66.48 | 64.95 | 66.46 | 239,002 | +0.40(+0.61%) |
Aug 18, 2021 | 66.29 | 66.97 | 65.98 | 66.05 | 479,494 | -0.30(-0.45%) |
Aug 17, 2021 | 65.55 | 66.44 | 64.72 | 66.35 | 360,167 | +0.34(+0.52%) |
Aug 16, 2021 | 66.53 | 67.33 | 65.70 | 66.01 | 334,071 | -0.57(-0.86%) |
Aug 13, 2021 | 67.11 | 67.45 | 66.14 | 66.58 | 182,499 | -0.84(-1.24%) |
Aug 12, 2021 | 67.28 | 67.74 | 67.07 | 67.41 | 193,583 | -0.34(-0.51%) |
Aug 11, 2021 | 67.15 | 67.79 | 66.41 | 67.76 | 322,018 | +1.31(+1.97%) |
Aug 10, 2021 | 65.55 | 67.74 | 65.26 | 66.45 | 369,192 | +0.70(+1.06%) |
Aug 09, 2021 | 66.28 | 67.07 | 65.06 | 65.75 | 632,344 | -0.98(-1.47%) |
Aug 06, 2021 | 69.49 | 69.66 | 66.65 | 66.73 | 330,838 | -2.26(-3.28%) |
Aug 05, 2021 | 69.06 | 69.56 | 66.23 | 68.99 | 633,363 | -0.17(-0.24%) |
Aug 04, 2021 | 69.63 | 69.89 | 67.83 | 69.16 | 449,487 | -1.19(-1.69%) |
Aug 03, 2021 | 70.35 | 70.51 | 69.54 | 70.35 | 340,976 | +0.50(+0.72%) |