Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.07 | 69.35 | 69.07 | 69.35 | 1,799 | -0.95(-1.36%) |
Oct 28, 2021 | 69.00 | 70.35 | 68.79 | 70.30 | 10,794 | +1.16(+1.68%) |
Oct 27, 2021 | 69.39 | 69.82 | 69.02 | 69.14 | 9,271 | -0.69(-0.98%) |
Oct 26, 2021 | 70.05 | 69.83 | 4,541 | -0.37(-0.53%) | ||
Oct 25, 2021 | 69.98 | 70.30 | 69.60 | 70.20 | 14,898 | +0.16(+0.24%) |
Oct 22, 2021 | 70.82 | 71.02 | 70.00 | 70.04 | 3,305 | -1.24(-1.75%) |
Oct 21, 2021 | 71.05 | 71.46 | 71.05 | 71.28 | 5,456 | -0.27(-0.38%) |
Oct 20, 2021 | 71.22 | 71.55 | 71.12 | 71.55 | 2,911 | +0.25(+0.35%) |
Oct 19, 2021 | 70.02 | 71.45 | 70.02 | 71.30 | 8,908 | +1.28(+1.83%) |
Oct 18, 2021 | 69.28 | 70.12 | 69.28 | 70.02 | 5,737 | +0.15(+0.21%) |
Oct 15, 2021 | 68.77 | 69.87 | 68.77 | 69.87 | 10,717 | +0.95(+1.39%) |
Oct 14, 2021 | 69.53 | 69.53 | 68.92 | 68.92 | 6,662 | -0.42(-0.61%) |
Oct 13, 2021 | 68.29 | 69.34 | 68.29 | 69.34 | 2,752 | +1.05(+1.54%) |
Oct 12, 2021 | 68.54 | 68.54 | 68.06 | 68.29 | 4,582 | +0.06(+0.09%) |
Oct 11, 2021 | 69.07 | 69.07 | 68.23 | 68.23 | 6,727 | -0.53(-0.77%) |
Oct 08, 2021 | 69.04 | 69.39 | 68.76 | 68.76 | 4,672 | +0.17(+0.25%) |
Oct 07, 2021 | 67.92 | 69.10 | 67.92 | 68.59 | 6,201 | +1.08(+1.60%) |
Oct 06, 2021 | 66.30 | 67.82 | 66.29 | 67.51 | 3,629 | +0.41(+0.60%) |
Oct 05, 2021 | 67.41 | 67.57 | 66.92 | 67.10 | 6,747 | +0.58(+0.88%) |
Oct 04, 2021 | 67.98 | 67.98 | 66.31 | 66.52 | 4,838 | -2.08(-3.03%) |
Oct 01, 2021 | 68.95 | 69.03 | 68.24 | 68.60 | 2,716 | -0.19(-0.28%) |
Sep 30, 2021 | 67.67 | 68.88 | 67.67 | 68.79 | 9,550 | +0.92(+1.36%) |
Sep 29, 2021 | 69.04 | 69.06 | 67.83 | 67.87 | 4,101 | -1.36(-1.96%) |
Sep 28, 2021 | 69.59 | 69.59 | 68.84 | 69.23 | 3,475 | -1.29(-1.83%) |
Sep 27, 2021 | 70.03 | 70.52 | 69.93 | 70.52 | 5,212 | -0.00(-0.00%) |
Sep 24, 2021 | 69.89 | 70.52 | 69.89 | 70.52 | 2,153 | -0.30(-0.42%) |
Sep 23, 2021 | 70.08 | 70.82 | 70.08 | 70.82 | 3,186 | +0.58(+0.82%) |
Sep 22, 2021 | 69.44 | 70.23 | 69.32 | 70.24 | 3,283 | +0.63(+0.91%) |
Sep 21, 2021 | 70.00 | 70.12 | 69.61 | 69.61 | 3,975 | -0.35(-0.50%) |
Sep 20, 2021 | 69.96 | 70.26 | 69.31 | 69.96 | 8,853 | -1.69(-2.36%) |
Sep 17, 2021 | 70.83 | 71.67 | 70.83 | 71.65 | 4,146 | +0.54(+0.76%) |
Sep 16, 2021 | 70.37 | 71.15 | 70.37 | 71.11 | 4,114 | +0.19(+0.26%) |
Sep 15, 2021 | 70.37 | 70.93 | 69.92 | 70.93 | 3,833 | +0.28(+0.39%) |
Sep 14, 2021 | 71.64 | 71.65 | 70.55 | 70.65 | 3,374 | -0.95(-1.33%) |
Sep 13, 2021 | 71.54 | 71.69 | 70.43 | 71.60 | 8,291 | -0.04(-0.06%) |
Sep 10, 2021 | 72.25 | 72.25 | 71.64 | 71.64 | 2,560 | -0.16(-0.22%) |
Sep 09, 2021 | 71.85 | 71.94 | 71.68 | 71.80 | 3,684 | -0.52(-0.72%) |
Sep 08, 2021 | 72.95 | 72.95 | 71.80 | 72.32 | 6,567 | -0.69(-0.94%) |
Sep 07, 2021 | 71.81 | 73.16 | 71.81 | 73.01 | 3,122 | +1.11(+1.54%) |
Sep 03, 2021 | 72.06 | 72.20 | 71.79 | 71.90 | 6,137 | +0.09(+0.13%) |
Sep 02, 2021 | 72.35 | 72.52 | 71.81 | 71.81 | 2,384 | -0.85(-1.17%) |
Sep 01, 2021 | 71.94 | 73.65 | 71.94 | 72.66 | 3,966 | +0.57(+0.79%) |
Aug 31, 2021 | 72.00 | 72.15 | 71.88 | 72.09 | 1,859 | +0.56(+0.78%) |
Aug 30, 2021 | 70.53 | 71.71 | 70.53 | 71.53 | 5,553 | +0.78(+1.10%) |
Aug 27, 2021 | 70.37 | 70.78 | 70.19 | 70.75 | 5,631 | +0.33(+0.46%) |
Aug 26, 2021 | 69.33 | 70.68 | 69.33 | 70.42 | 4,757 | +0.63(+0.90%) |
Aug 25, 2021 | 70.00 | 70.00 | 69.23 | 69.80 | 4,629 | -0.59(-0.84%) |
Aug 24, 2021 | 68.37 | 70.39 | 68.37 | 70.39 | 5,695 | +2.26(+3.31%) |
Aug 23, 2021 | 66.90 | 68.33 | 66.90 | 68.13 | 7,709 | +0.88(+1.31%) |
Aug 20, 2021 | 67.82 | 68.44 | 66.88 | 67.25 | 28,055 | -0.67(-0.99%) |
Aug 19, 2021 | 69.00 | 69.00 | 67.88 | 67.92 | 7,603 | -1.68(-2.41%) |
Aug 18, 2021 | 69.84 | 69.84 | 69.45 | 69.60 | 6,812 | -0.61(-0.88%) |
Aug 17, 2021 | 70.61 | 71.16 | 70.11 | 70.21 | 11,513 | -0.76(-1.06%) |
Aug 16, 2021 | 72.09 | 72.09 | 70.77 | 70.97 | 12,274 | -1.81(-2.48%) |
Aug 13, 2021 | 72.82 | 72.82 | 71.79 | 72.78 | 7,205 | -0.38(-0.52%) |
Aug 12, 2021 | 72.77 | 73.16 | 72.24 | 73.16 | 4,978 | +0.14(+0.19%) |
Aug 11, 2021 | 73.67 | 73.67 | 72.93 | 73.02 | 6,298 | -0.66(-0.90%) |
Aug 10, 2021 | 74.91 | 74.91 | 73.58 | 73.68 | 3,882 | -1.23(-1.64%) |
Aug 09, 2021 | 74.22 | 75.11 | 74.22 | 74.91 | 10,375 | +0.49(+0.66%) |
Aug 06, 2021 | 75.26 | 75.28 | 74.32 | 74.42 | 3,547 | -1.36(-1.80%) |
Aug 05, 2021 | 75.04 | 75.94 | 75.04 | 75.78 | 3,702 | -0.22(-0.29%) |
Aug 04, 2021 | 75.15 | 76.03 | 75.15 | 76.00 | 3,659 | +1.01(+1.35%) |
Aug 03, 2021 | 75.07 | 75.42 | 74.47 | 74.99 | 4,611 | -0.59(-0.78%) |