Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.86 | 67.93 | 66.70 | 66.90 | 526,588 | -0.58(-0.86%) |
Oct 28, 2021 | 65.74 | 68.19 | 65.54 | 67.48 | 924,127 | +1.96(+2.99%) |
Oct 27, 2021 | 67.14 | 67.34 | 65.51 | 65.52 | 540,669 | -2.09(-3.10%) |
Oct 26, 2021 | 68.33 | 67.56 | 67.61 | 812,543 | -0.25(-0.37%) | |
Oct 25, 2021 | 66.34 | 67.97 | 66.02 | 67.87 | 768,652 | +1.58(+2.38%) |
Oct 22, 2021 | 66.13 | 66.92 | 65.72 | 66.29 | 537,865 | +0.16(+0.24%) |
Oct 21, 2021 | 63.89 | 66.17 | 63.80 | 66.14 | 1,132,402 | +2.31(+3.62%) |
Oct 20, 2021 | 62.72 | 64.82 | 62.61 | 63.83 | 1,939,478 | +0.83(+1.32%) |
Oct 19, 2021 | 61.96 | 63.31 | 61.73 | 62.99 | 646,723 | +1.28(+2.08%) |
Oct 18, 2021 | 61.49 | 62.11 | 61.42 | 61.71 | 574,056 | -0.42(-0.68%) |
Oct 15, 2021 | 62.61 | 62.79 | 61.94 | 62.13 | 619,018 | +0.23(+0.36%) |
Oct 14, 2021 | 62.28 | 62.80 | 61.69 | 61.91 | 1,016,628 | +0.41(+0.67%) |
Oct 13, 2021 | 61.22 | 61.62 | 60.96 | 61.50 | 533,919 | +0.17(+0.27%) |
Oct 12, 2021 | 60.80 | 61.81 | 60.57 | 61.33 | 578,480 | +0.40(+0.66%) |
Oct 11, 2021 | 62.48 | 62.81 | 60.92 | 60.93 | 526,213 | -1.62(-2.60%) |
Oct 08, 2021 | 62.84 | 63.68 | 62.53 | 62.55 | 613,415 | -0.28(-0.45%) |
Oct 07, 2021 | 62.79 | 63.51 | 62.68 | 62.84 | 796,192 | +0.39(+0.63%) |
Oct 06, 2021 | 61.52 | 62.65 | 61.11 | 62.45 | 692,320 | -0.05(-0.08%) |
Oct 05, 2021 | 62.66 | 63.23 | 61.76 | 62.50 | 970,957 | -0.41(-0.65%) |
Oct 04, 2021 | 64.62 | 65.88 | 62.70 | 62.91 | 1,421,525 | -1.81(-2.80%) |
Oct 01, 2021 | 62.13 | 65.11 | 61.91 | 64.72 | 1,057,618 | +2.93(+4.73%) |
Sep 30, 2021 | 62.99 | 62.99 | 61.73 | 61.79 | 875,252 | -0.73(-1.17%) |
Sep 29, 2021 | 63.61 | 63.89 | 62.52 | 62.53 | 463,621 | -1.04(-1.63%) |
Sep 28, 2021 | 64.82 | 65.08 | 63.39 | 63.56 | 460,577 | -1.76(-2.70%) |
Sep 27, 2021 | 65.72 | 66.14 | 65.20 | 65.32 | 542,585 | -0.23(-0.36%) |
Sep 24, 2021 | 64.71 | 65.72 | 64.46 | 65.56 | 817,663 | +0.49(+0.75%) |
Sep 23, 2021 | 62.12 | 65.50 | 62.11 | 65.07 | 1,860,741 | +3.75(+6.11%) |
Sep 22, 2021 | 60.97 | 61.83 | 60.97 | 61.32 | 575,781 | +0.90(+1.49%) |
Sep 21, 2021 | 62.31 | 62.40 | 60.32 | 60.42 | 958,687 | -1.32(-2.14%) |
Sep 20, 2021 | 62.65 | 62.74 | 60.54 | 61.74 | 1,052,954 | -2.24(-3.50%) |
Sep 17, 2021 | 64.60 | 65.01 | 63.40 | 63.98 | 2,452,752 | -0.52(-0.80%) |
Sep 16, 2021 | 65.30 | 65.30 | 64.29 | 64.50 | 781,112 | -0.62(-0.95%) |
Sep 15, 2021 | 63.07 | 65.25 | 62.79 | 65.12 | 908,644 | +2.05(+3.24%) |
Sep 14, 2021 | 64.52 | 64.52 | 62.82 | 63.07 | 620,993 | -1.29(-2.01%) |
Sep 13, 2021 | 64.37 | 65.01 | 64.17 | 64.36 | 494,631 | +0.46(+0.72%) |
Sep 10, 2021 | 64.84 | 64.91 | 63.71 | 63.90 | 484,604 | -0.61(-0.94%) |
Sep 09, 2021 | 63.91 | 64.91 | 63.71 | 64.51 | 485,492 | +0.31(+0.49%) |
Sep 08, 2021 | 64.66 | 64.76 | 63.61 | 64.20 | 606,751 | -0.54(-0.83%) |
Sep 07, 2021 | 65.07 | 65.46 | 64.71 | 64.74 | 790,996 | -0.64(-0.97%) |
Sep 03, 2021 | 65.22 | 65.78 | 64.99 | 65.37 | 791,035 | +0.15(+0.23%) |
Sep 02, 2021 | 64.75 | 65.36 | 64.42 | 65.23 | 762,062 | +1.13(+1.76%) |
Sep 01, 2021 | 64.19 | 64.34 | 63.75 | 64.10 | 555,579 | -0.05(-0.08%) |
Aug 31, 2021 | 64.68 | 64.84 | 63.90 | 64.15 | 695,628 | -0.46(-0.71%) |
Aug 30, 2021 | 65.56 | 65.56 | 64.53 | 64.61 | 635,464 | -0.77(-1.18%) |
Aug 27, 2021 | 64.22 | 65.44 | 64.22 | 65.38 | 824,389 | +1.09(+1.69%) |
Aug 26, 2021 | 64.58 | 65.01 | 64.16 | 64.30 | 628,497 | -0.28(-0.44%) |
Aug 25, 2021 | 63.12 | 64.93 | 62.96 | 64.58 | 971,217 | +1.59(+2.53%) |
Aug 24, 2021 | 61.47 | 63.23 | 61.47 | 62.99 | 881,217 | +1.40(+2.27%) |
Aug 23, 2021 | 61.86 | 61.95 | 61.20 | 61.59 | 557,799 | +0.22(+0.35%) |
Aug 20, 2021 | 61.22 | 61.64 | 60.80 | 61.37 | 493,718 | +0.04(+0.06%) |
Aug 19, 2021 | 61.35 | 61.98 | 60.61 | 61.33 | 583,635 | -0.50(-0.81%) |
Aug 18, 2021 | 61.38 | 62.18 | 61.08 | 61.83 | 856,141 | +0.45(+0.73%) |
Aug 17, 2021 | 61.65 | 61.88 | 60.74 | 61.38 | 541,021 | -0.56(-0.90%) |
Aug 16, 2021 | 62.06 | 62.55 | 61.30 | 61.94 | 498,489 | -0.40(-0.64%) |
Aug 13, 2021 | 63.57 | 63.70 | 62.13 | 62.34 | 516,380 | -1.09(-1.71%) |
Aug 12, 2021 | 62.70 | 63.91 | 62.48 | 63.43 | 1,428,411 | +1.57(+2.53%) |
Aug 11, 2021 | 61.41 | 62.19 | 60.81 | 61.86 | 696,896 | +0.85(+1.40%) |
Aug 10, 2021 | 61.16 | 62.62 | 60.09 | 61.01 | 1,004,234 | -0.99(-1.59%) |
Aug 09, 2021 | 61.03 | 62.37 | 60.67 | 62.00 | 893,265 | +0.69(+1.13%) |
Aug 06, 2021 | 61.27 | 61.59 | 60.84 | 61.30 | 531,563 | +0.60(+0.98%) |
Aug 05, 2021 | 60.27 | 61.16 | 60.06 | 60.71 | 469,434 | +0.88(+1.47%) |
Aug 04, 2021 | 60.86 | 61.01 | 59.82 | 59.82 | 610,126 | -1.60(-2.61%) |
Aug 03, 2021 | 61.07 | 61.46 | 60.12 | 61.43 | 423,050 | +0.69(+1.14%) |