Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 72.28 | 72.89 | 71.67 | 72.06 | 419,210 | -0.09(-0.13%) |
Oct 28, 2021 | 70.31 | 72.42 | 70.31 | 72.15 | 586,760 | +1.99(+2.83%) |
Oct 27, 2021 | 70.97 | 71.26 | 70.06 | 70.16 | 514,490 | -0.40(-0.57%) |
Oct 26, 2021 | 70.14 | 70.56 | 326,457 | +0.67(+0.96%) | ||
Oct 25, 2021 | 69.26 | 70.10 | 69.10 | 69.89 | 475,558 | +0.69(+1.00%) |
Oct 22, 2021 | 68.90 | 69.92 | 67.93 | 69.20 | 623,007 | +0.57(+0.83%) |
Oct 21, 2021 | 67.62 | 69.01 | 67.21 | 68.63 | 586,117 | +1.06(+1.57%) |
Oct 20, 2021 | 65.54 | 68.67 | 65.13 | 67.57 | 525,540 | +0.99(+1.49%) |
Oct 19, 2021 | 65.53 | 66.81 | 65.34 | 66.58 | 324,959 | +1.34(+2.06%) |
Oct 18, 2021 | 65.21 | 65.42 | 64.72 | 65.24 | 279,825 | -0.22(-0.33%) |
Oct 15, 2021 | 65.87 | 66.43 | 65.07 | 65.45 | 350,896 | -0.23(-0.34%) |
Oct 14, 2021 | 65.73 | 66.27 | 65.60 | 65.68 | 389,552 | +0.29(+0.45%) |
Oct 13, 2021 | 64.51 | 65.54 | 64.48 | 65.39 | 378,608 | +1.18(+1.83%) |
Oct 12, 2021 | 64.24 | 64.97 | 63.80 | 64.21 | 379,588 | +0.37(+0.58%) |
Oct 11, 2021 | 63.46 | 64.96 | 63.39 | 63.84 | 330,095 | +0.33(+0.53%) |
Oct 08, 2021 | 64.73 | 64.89 | 63.26 | 63.51 | 293,045 | -0.99(-1.53%) |
Oct 07, 2021 | 64.57 | 65.12 | 64.57 | 64.49 | 341,525 | +0.23(+0.36%) |
Oct 06, 2021 | 63.87 | 64.36 | 63.08 | 64.26 | 245,303 | +0.16(+0.25%) |
Oct 05, 2021 | 64.99 | 64.99 | 63.93 | 64.10 | 248,229 | -0.55(-0.85%) |
Oct 04, 2021 | 64.11 | 64.84 | 63.69 | 64.65 | 341,852 | +0.32(+0.49%) |
Oct 01, 2021 | 63.21 | 64.89 | 62.91 | 64.33 | 418,512 | +1.41(+2.24%) |
Sep 30, 2021 | 63.20 | 63.40 | 61.67 | 62.92 | 479,050 | -0.16(-0.25%) |
Sep 29, 2021 | 63.61 | 63.62 | 62.48 | 63.08 | 841,124 | +0.21(+0.33%) |
Sep 28, 2021 | 64.10 | 64.35 | 62.79 | 62.87 | 717,511 | -1.47(-2.28%) |
Sep 27, 2021 | 65.26 | 65.85 | 64.00 | 64.34 | 437,148 | -1.04(-1.58%) |
Sep 24, 2021 | 65.29 | 65.60 | 64.89 | 65.38 | 264,980 | -0.18(-0.27%) |
Sep 23, 2021 | 66.44 | 66.47 | 65.24 | 65.55 | 391,927 | -0.47(-0.71%) |
Sep 22, 2021 | 65.98 | 66.72 | 64.73 | 66.02 | 430,650 | +0.53(+0.80%) |
Sep 21, 2021 | 66.04 | 66.04 | 65.14 | 65.49 | 357,629 | +0.25(+0.38%) |
Sep 20, 2021 | 65.93 | 66.12 | 64.55 | 65.24 | 533,486 | -1.32(-1.98%) |
Sep 17, 2021 | 66.36 | 66.53 | 65.59 | 66.56 | 821,395 | +0.18(+0.26%) |
Sep 16, 2021 | 66.53 | 66.73 | 66.00 | 66.39 | 337,851 | -0.10(-0.15%) |
Sep 15, 2021 | 66.83 | 66.83 | 65.55 | 66.49 | 617,894 | +0.03(+0.04%) |
Sep 14, 2021 | 66.09 | 67.15 | 65.59 | 66.46 | 660,190 | +0.41(+0.62%) |
Sep 13, 2021 | 67.21 | 67.47 | 65.34 | 66.05 | 515,407 | -0.90(-1.35%) |
Sep 10, 2021 | 66.24 | 67.40 | 66.24 | 66.96 | 308,115 | +0.72(+1.08%) |
Sep 09, 2021 | 66.25 | 67.10 | 66.03 | 66.24 | 290,622 | -0.25(-0.38%) |
Sep 08, 2021 | 66.76 | 67.03 | 66.18 | 66.49 | 529,887 | -0.48(-0.72%) |
Sep 07, 2021 | 67.45 | 67.52 | 66.24 | 66.97 | 468,541 | -0.64(-0.95%) |
Sep 03, 2021 | 69.08 | 69.25 | 67.48 | 67.62 | 351,284 | -1.69(-2.43%) |
Sep 02, 2021 | 68.51 | 70.01 | 68.24 | 69.30 | 968,192 | +0.88(+1.28%) |
Sep 01, 2021 | 66.86 | 68.78 | 66.82 | 68.43 | 796,505 | +1.69(+2.53%) |
Aug 31, 2021 | 66.50 | 67.77 | 66.17 | 66.74 | 653,263 | +0.41(+0.62%) |
Aug 30, 2021 | 65.75 | 66.45 | 65.43 | 66.33 | 343,833 | +0.65(+0.99%) |
Aug 27, 2021 | 66.08 | 66.56 | 65.59 | 65.68 | 373,347 | -0.34(-0.52%) |
Aug 26, 2021 | 66.97 | 67.47 | 66.02 | 66.02 | 703,713 | -0.42(-0.63%) |
Aug 25, 2021 | 66.44 | 66.81 | 65.75 | 66.44 | 289,428 | +0.27(+0.40%) |
Aug 24, 2021 | 66.09 | 66.35 | 65.48 | 66.17 | 313,776 | +0.14(+0.22%) |
Aug 23, 2021 | 66.56 | 66.60 | 65.35 | 66.03 | 342,656 | -0.17(-0.25%) |
Aug 20, 2021 | 65.27 | 66.40 | 65.13 | 66.20 | 282,229 | +0.79(+1.21%) |
Aug 19, 2021 | 64.71 | 65.97 | 64.11 | 65.40 | 482,636 | +0.40(+0.62%) |
Aug 18, 2021 | 65.60 | 65.91 | 64.74 | 65.00 | 303,575 | -0.57(-0.87%) |
Aug 17, 2021 | 66.04 | 66.11 | 64.78 | 65.57 | 518,273 | -0.64(-0.97%) |
Aug 16, 2021 | 66.67 | 67.13 | 65.84 | 66.21 | 342,279 | -0.46(-0.69%) |
Aug 13, 2021 | 66.26 | 67.06 | 65.99 | 66.67 | 299,584 | +0.49(+0.74%) |
Aug 12, 2021 | 66.06 | 66.36 | 65.41 | 66.18 | 450,056 | +0.03(+0.04%) |
Aug 11, 2021 | 66.81 | 66.81 | 65.09 | 66.15 | 873,872 | -0.27(-0.40%) |
Aug 10, 2021 | 65.99 | 67.45 | 65.99 | 66.42 | 447,571 | +0.39(+0.59%) |
Aug 09, 2021 | 66.74 | 66.84 | 65.61 | 66.03 | 466,861 | -0.41(-0.62%) |
Aug 06, 2021 | 67.52 | 67.55 | 65.97 | 66.44 | 330,299 | -1.04(-1.53%) |
Aug 05, 2021 | 66.80 | 67.58 | 66.38 | 67.47 | 451,500 | +0.83(+1.24%) |
Aug 04, 2021 | 65.70 | 66.86 | 65.40 | 66.65 | 583,839 | +0.59(+0.90%) |
Aug 03, 2021 | 65.65 | 66.20 | 65.03 | 66.05 | 569,379 | +0.74(+1.13%) |