Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 68.66 | 69.97 | 69.44 | 871,721 | +0.05(+0.07%) | |
Oct 28, 2021 | 68.42 | 70.94 | 68.42 | 69.39 | 915,975 | +1.42(+2.09%) |
Oct 27, 2021 | 67.98 | 69.78 | 67.93 | 67.97 | 575,056 | -0.50(-0.73%) |
Oct 26, 2021 | 69.28 | 68.36 | 68.47 | 652,870 | -0.27(-0.39%) | |
Oct 25, 2021 | 69.04 | 69.79 | 68.37 | 68.74 | 658,753 | +0.16(+0.23%) |
Oct 22, 2021 | 69.43 | 68.44 | 68.58 | 570,520 | -0.85(-1.22%) | |
Oct 21, 2021 | 67.57 | 69.52 | 67.57 | 69.43 | 537,842 | +1.59(+2.34%) |
Oct 20, 2021 | 67.66 | 67.94 | 66.89 | 67.84 | 434,277 | +0.02(+0.03%) |
Oct 19, 2021 | 67.56 | 68.95 | 67.21 | 67.82 | 454,364 | +0.31(+0.46%) |
Oct 18, 2021 | 65.77 | 67.56 | 65.60 | 67.51 | 542,195 | +1.42(+2.15%) |
Oct 15, 2021 | 67.48 | 67.49 | 65.93 | 66.09 | 632,532 | -0.02(-0.03%) |
Oct 14, 2021 | 64.86 | 66.30 | 64.15 | 66.11 | 945,627 | +2.80(+4.42%) |
Oct 13, 2021 | 63.28 | 64.67 | 63.11 | 63.31 | 559,045 | +0.38(+0.60%) |
Oct 12, 2021 | 63.94 | 64.29 | 62.57 | 62.93 | 666,276 | -0.50(-0.79%) |
Oct 11, 2021 | 64.39 | 65.22 | 63.34 | 63.43 | 417,218 | -1.36(-2.10%) |
Oct 08, 2021 | 66.08 | 66.56 | 64.69 | 64.79 | 466,668 | -1.22(-1.85%) |
Oct 07, 2021 | 65.11 | 67.15 | 65.11 | 66.01 | 876,095 | +1.96(+3.06%) |
Oct 06, 2021 | 63.59 | 64.36 | 63.19 | 64.05 | 715,313 | -0.41(-0.64%) |
Oct 05, 2021 | 64.35 | 65.11 | 63.43 | 64.46 | 798,443 | +0.90(+1.42%) |
Oct 04, 2021 | 65.30 | 65.31 | 62.76 | 63.56 | 1,035,802 | -2.18(-3.32%) |
Oct 01, 2021 | 64.94 | 66.15 | 63.37 | 65.74 | 882,871 | +1.09(+1.69%) |
Sep 30, 2021 | 64.82 | 66.17 | 64.47 | 64.65 | 1,168,832 | +0.65(+1.02%) |
Sep 29, 2021 | 64.92 | 65.00 | 63.00 | 64.00 | 633,156 | -0.46(-0.71%) |
Sep 28, 2021 | 66.10 | 67.68 | 64.20 | 64.46 | 1,087,352 | -3.22(-4.76%) |
Sep 27, 2021 | 67.43 | 68.74 | 66.78 | 67.68 | 502,886 | -0.42(-0.62%) |
Sep 24, 2021 | 67.67 | 68.55 | 67.46 | 68.10 | 547,869 | +0.07(+0.10%) |
Sep 23, 2021 | 68.00 | 68.76 | 67.43 | 68.03 | 1,063,239 | +0.31(+0.46%) |
Sep 22, 2021 | 65.53 | 67.91 | 64.76 | 67.72 | 860,503 | +2.83(+4.36%) |
Sep 21, 2021 | 64.43 | 65.24 | 63.45 | 64.89 | 458,815 | +0.80(+1.25%) |
Sep 20, 2021 | 64.11 | 64.47 | 62.88 | 64.09 | 969,540 | -1.50(-2.29%) |
Sep 17, 2021 | 66.56 | 66.91 | 64.65 | 65.59 | 4,183,945 | -1.32(-1.97%) |
Sep 16, 2021 | 65.38 | 67.30 | 65.01 | 66.91 | 767,163 | +1.23(+1.87%) |
Sep 15, 2021 | 65.20 | 65.79 | 63.89 | 65.68 | 685,543 | +0.48(+0.74%) |
Sep 14, 2021 | 64.51 | 65.76 | 63.58 | 65.20 | 693,833 | +1.07(+1.67%) |
Sep 13, 2021 | 63.48 | 64.27 | 62.23 | 64.13 | 903,547 | +1.35(+2.15%) |
Sep 10, 2021 | 62.64 | 63.94 | 62.64 | 62.78 | 585,490 | +0.75(+1.21%) |
Sep 09, 2021 | 63.18 | 63.88 | 61.99 | 62.03 | 599,278 | -0.73(-1.16%) |
Sep 08, 2021 | 63.29 | 63.45 | 61.84 | 62.76 | 646,797 | -0.91(-1.43%) |
Sep 07, 2021 | 63.43 | 64.25 | 63.30 | 63.67 | 795,201 | +0.60(+0.95%) |
Sep 03, 2021 | 62.84 | 63.42 | 62.34 | 63.07 | 500,729 | +0.25(+0.40%) |
Sep 02, 2021 | 62.33 | 63.12 | 61.91 | 62.82 | 854,824 | +0.95(+1.54%) |
Sep 01, 2021 | 62.65 | 62.65 | 61.69 | 61.87 | 498,626 | -0.25(-0.40%) |
Aug 31, 2021 | 62.76 | 62.78 | 61.07 | 62.12 | 711,075 | -0.64(-1.02%) |
Aug 30, 2021 | 61.69 | 62.80 | 61.22 | 62.76 | 690,411 | +1.55(+2.53%) |
Aug 27, 2021 | 58.91 | 61.51 | 58.90 | 61.21 | 1,096,893 | +2.35(+3.99%) |
Aug 26, 2021 | 57.64 | 59.46 | 57.50 | 58.86 | 839,918 | +1.02(+1.76%) |
Aug 25, 2021 | 58.46 | 59.22 | 57.82 | 57.84 | 559,675 | -0.32(-0.55%) |
Aug 24, 2021 | 58.50 | 58.81 | 57.79 | 58.16 | 1,052,160 | -0.11(-0.19%) |
Aug 23, 2021 | 58.00 | 59.09 | 57.84 | 58.27 | 1,309,360 | +1.30(+2.28%) |
Aug 20, 2021 | 56.74 | 57.53 | 55.56 | 56.97 | 894,939 | +0.35(+0.62%) |
Aug 19, 2021 | 55.43 | 57.01 | 55.07 | 56.62 | 1,160,964 | +0.47(+0.84%) |
Aug 18, 2021 | 56.63 | 57.29 | 56.07 | 56.15 | 790,249 | -0.62(-1.09%) |
Aug 17, 2021 | 57.76 | 57.83 | 56.06 | 56.77 | 745,326 | -1.56(-2.67%) |
Aug 16, 2021 | 58.90 | 59.07 | 58.12 | 58.33 | 435,049 | -0.58(-0.98%) |
Aug 13, 2021 | 59.18 | 59.42 | 58.40 | 58.91 | 420,921 | -0.48(-0.81%) |
Aug 12, 2021 | 60.02 | 60.28 | 59.26 | 59.39 | 520,611 | -0.79(-1.31%) |
Aug 11, 2021 | 60.50 | 60.59 | 58.84 | 60.18 | 560,285 | -0.22(-0.36%) |
Aug 10, 2021 | 60.37 | 60.63 | 58.36 | 60.40 | 932,499 | +0.03(+0.05%) |
Aug 09, 2021 | 61.59 | 61.60 | 59.92 | 60.37 | 490,509 | -1.15(-1.87%) |
Aug 06, 2021 | 59.49 | 61.61 | 59.19 | 61.52 | 1,117,514 | +1.62(+2.70%) |
Aug 05, 2021 | 58.43 | 60.00 | 58.32 | 59.90 | 864,074 | +1.87(+3.22%) |
Aug 04, 2021 | 58.14 | 59.38 | 56.75 | 58.03 | 969,716 | -0.09(-0.15%) |
Aug 03, 2021 | 57.15 | 58.73 | 56.36 | 58.12 | 1,221,909 | +1.03(+1.80%) |