Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.61 | 67.40 | 66.17 | 66.41 | 627,905 | -0.33(-0.49%) |
Oct 28, 2021 | 66.49 | 67.35 | 66.15 | 66.74 | 536,222 | +0.16(+0.24%) |
Oct 27, 2021 | 69.08 | 69.14 | 66.51 | 66.58 | 592,608 | -2.57(-3.71%) |
Oct 26, 2021 | 69.56 | 69.14 | 69.15 | 427,815 | -0.34(-0.49%) | |
Oct 25, 2021 | 70.37 | 70.61 | 69.12 | 69.49 | 788,885 | -0.73(-1.04%) |
Oct 22, 2021 | 69.04 | 70.38 | 69.04 | 70.22 | 1,068,750 | +1.11(+1.60%) |
Oct 21, 2021 | 68.91 | 69.43 | 68.87 | 69.12 | 291,958 | +0.25(+0.36%) |
Oct 20, 2021 | 68.61 | 69.53 | 68.59 | 68.87 | 715,929 | +0.16(+0.24%) |
Oct 19, 2021 | 69.19 | 69.54 | 68.64 | 68.70 | 575,264 | -0.18(-0.27%) |
Oct 18, 2021 | 68.61 | 69.48 | 68.36 | 68.89 | 738,493 | -0.09(-0.12%) |
Oct 15, 2021 | 69.50 | 69.89 | 68.97 | 68.97 | 533,093 | -0.24(-0.35%) |
Oct 14, 2021 | 69.75 | 70.21 | 69.10 | 69.21 | 656,272 | -0.09(-0.12%) |
Oct 13, 2021 | 69.08 | 69.59 | 68.54 | 69.30 | 577,212 | +0.12(+0.18%) |
Oct 12, 2021 | 68.48 | 69.84 | 68.44 | 69.18 | 542,655 | +0.62(+0.90%) |
Oct 11, 2021 | 68.93 | 69.02 | 68.15 | 68.56 | 537,584 | -0.37(-0.54%) |
Oct 08, 2021 | 70.12 | 70.38 | 68.60 | 68.93 | 853,713 | -1.49(-2.11%) |
Oct 07, 2021 | 70.69 | 71.37 | 70.02 | 70.42 | 924,437 | -0.29(-0.42%) |
Oct 06, 2021 | 71.92 | 71.92 | 69.50 | 70.71 | 817,316 | -1.73(-2.39%) |
Oct 05, 2021 | 72.51 | 72.93 | 71.82 | 72.45 | 1,061,371 | -0.14(-0.20%) |
Oct 04, 2021 | 72.45 | 73.52 | 72.45 | 72.59 | 764,429 | -0.18(-0.25%) |
Oct 01, 2021 | 72.55 | 73.17 | 71.92 | 72.77 | 625,436 | +0.68(+0.94%) |
Sep 30, 2021 | 73.27 | 73.68 | 72.15 | 72.09 | 530,035 | -1.22(-1.66%) |
Sep 29, 2021 | 71.82 | 73.66 | 71.78 | 73.31 | 435,683 | +1.80(+2.52%) |
Sep 28, 2021 | 71.51 | 72.37 | 71.32 | 71.51 | 615,730 | -0.21(-0.29%) |
Sep 27, 2021 | 70.91 | 72.29 | 70.72 | 71.72 | 330,086 | +0.70(+0.99%) |
Sep 24, 2021 | 70.79 | 71.44 | 70.41 | 71.02 | 356,036 | +0.27(+0.39%) |
Sep 23, 2021 | 70.37 | 71.44 | 70.37 | 70.75 | 495,072 | +0.43(+0.60%) |
Sep 22, 2021 | 69.57 | 70.50 | 68.75 | 70.32 | 340,673 | +1.09(+1.58%) |
Sep 21, 2021 | 69.82 | 70.12 | 68.93 | 69.23 | 510,825 | -0.31(-0.45%) |
Sep 20, 2021 | 69.74 | 70.23 | 68.87 | 69.54 | 408,770 | -0.94(-1.33%) |
Sep 17, 2021 | 70.56 | 71.26 | 69.95 | 70.48 | 1,187,980 | -0.24(-0.34%) |
Sep 16, 2021 | 70.75 | 71.26 | 69.72 | 70.72 | 395,846 | +0.05(+0.06%) |
Sep 15, 2021 | 70.82 | 71.06 | 70.14 | 70.67 | 594,109 | +0.00(+0.00%) |
Sep 14, 2021 | 70.81 | 70.81 | 69.88 | 70.67 | 672,477 | -0.08(-0.11%) |
Sep 13, 2021 | 70.50 | 71.58 | 70.50 | 70.75 | 499,810 | +0.67(+0.95%) |
Sep 10, 2021 | 70.73 | 70.88 | 69.46 | 70.09 | 769,708 | -0.70(-0.99%) |
Sep 09, 2021 | 71.94 | 72.17 | 70.76 | 70.79 | 517,298 | -1.10(-1.53%) |
Sep 08, 2021 | 70.22 | 71.99 | 70.22 | 71.88 | 612,232 | +1.45(+2.05%) |
Sep 07, 2021 | 71.80 | 71.90 | 70.37 | 70.44 | 841,211 | -1.69(-2.34%) |
Sep 03, 2021 | 72.81 | 73.30 | 72.07 | 72.13 | 495,726 | -0.96(-1.32%) |
Sep 02, 2021 | 73.15 | 73.52 | 72.64 | 73.09 | 649,268 | -0.18(-0.24%) |
Sep 01, 2021 | 73.51 | 73.65 | 72.80 | 73.27 | 732,480 | +0.03(+0.04%) |
Aug 31, 2021 | 73.53 | 73.53 | 72.91 | 73.24 | 529,273 | -0.01(-0.02%) |
Aug 30, 2021 | 73.61 | 74.10 | 73.12 | 73.25 | 287,439 | -0.05(-0.06%) |
Aug 27, 2021 | 72.62 | 73.63 | 72.47 | 73.30 | 507,367 | +0.62(+0.86%) |
Aug 26, 2021 | 73.71 | 73.71 | 72.61 | 72.68 | 387,366 | -1.21(-1.64%) |
Aug 25, 2021 | 73.57 | 74.38 | 73.36 | 73.89 | 495,340 | +0.08(+0.11%) |
Aug 24, 2021 | 74.14 | 74.20 | 73.42 | 73.81 | 264,145 | -0.23(-0.31%) |
Aug 23, 2021 | 74.87 | 74.87 | 74.04 | 74.04 | 336,234 | -0.29(-0.40%) |
Aug 20, 2021 | 73.68 | 74.61 | 73.68 | 74.33 | 488,157 | +0.24(+0.32%) |
Aug 19, 2021 | 74.16 | 75.01 | 73.74 | 74.10 | 389,329 | -0.71(-0.95%) |
Aug 18, 2021 | 76.30 | 76.30 | 74.78 | 74.81 | 375,206 | -1.47(-1.92%) |
Aug 17, 2021 | 74.92 | 76.64 | 74.35 | 76.28 | 650,220 | +1.20(+1.60%) |
Aug 16, 2021 | 74.68 | 75.25 | 74.45 | 75.08 | 342,247 | +0.33(+0.44%) |
Aug 13, 2021 | 74.28 | 75.08 | 73.99 | 74.75 | 461,798 | +0.69(+0.94%) |
Aug 12, 2021 | 73.10 | 74.25 | 72.61 | 74.06 | 604,440 | +1.48(+2.04%) |
Aug 11, 2021 | 72.37 | 73.31 | 71.66 | 72.58 | 792,514 | +0.67(+0.93%) |
Aug 10, 2021 | 71.73 | 72.44 | 71.14 | 71.91 | 827,491 | +0.09(+0.13%) |
Aug 09, 2021 | 70.25 | 72.16 | 69.94 | 71.82 | 1,318,881 | +1.30(+1.85%) |
Aug 06, 2021 | 70.05 | 74.43 | 68.42 | 70.52 | 1,413,742 | +5.52(+8.49%) |
Aug 05, 2021 | 64.97 | 65.67 | 64.67 | 65.00 | 677,923 | +0.16(+0.24%) |
Aug 04, 2021 | 66.45 | 66.59 | 64.29 | 64.84 | 582,022 | -1.91(-2.86%) |
Aug 03, 2021 | 66.54 | 67.45 | 65.77 | 66.75 | 504,771 | +0.23(+0.34%) |