Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 67.56 | 68.76 | 67.56 | 68.64 | 9,420 | +0.55(+0.81%) |
Oct 28, 2021 | 68.16 | 68.42 | 67.94 | 68.09 | 82,335 | +1.68(+2.54%) |
Oct 27, 2021 | 66.88 | 67.13 | 66.16 | 66.40 | 11,904 | -0.64(-0.96%) |
Oct 26, 2021 | 67.59 | 67.05 | 8,489 | -0.45(-0.66%) | ||
Oct 25, 2021 | 66.90 | 67.49 | 4,112 | +0.30(+0.44%) | ||
Oct 22, 2021 | 67.94 | 68.14 | 67.11 | 67.19 | 1,751 | -0.68(-1.00%) |
Oct 21, 2021 | 67.33 | 67.87 | 67.18 | 67.87 | 5,495 | +0.58(+0.86%) |
Oct 20, 2021 | 66.89 | 67.64 | 66.89 | 67.29 | 5,472 | +0.29(+0.43%) |
Oct 19, 2021 | 66.82 | 67.28 | 66.82 | 67.00 | 3,614 | +0.80(+1.21%) |
Oct 18, 2021 | 66.29 | 66.29 | 65.13 | 66.20 | 9,497 | +0.33(+0.50%) |
Oct 15, 2021 | 66.24 | 66.24 | 65.84 | 65.87 | 5,111 | +0.13(+0.20%) |
Oct 14, 2021 | 64.37 | 65.74 | 64.37 | 65.74 | 9,391 | +2.08(+3.27%) |
Oct 13, 2021 | 63.74 | 64.39 | 63.66 | 63.66 | 13,033 | -0.05(-0.08%) |
Oct 12, 2021 | 64.51 | 64.51 | 63.49 | 63.71 | 11,234 | -1.71(-2.61%) |
Oct 11, 2021 | 65.44 | 66.26 | 65.42 | 65.42 | 37,154 | -0.45(-0.69%) |
Oct 08, 2021 | 66.24 | 66.24 | 65.83 | 65.87 | 1,369 | -0.88(-1.32%) |
Oct 07, 2021 | 65.94 | 67.24 | 65.94 | 66.75 | 4,355 | +1.40(+2.14%) |
Oct 06, 2021 | 64.91 | 65.54 | 64.91 | 65.35 | 5,266 | -0.32(-0.49%) |
Oct 05, 2021 | 64.91 | 65.97 | 64.91 | 65.67 | 5,890 | +0.97(+1.50%) |
Oct 04, 2021 | 66.25 | 66.25 | 64.49 | 64.70 | 9,577 | -1.98(-2.97%) |
Oct 01, 2021 | 66.48 | 66.68 | 65.38 | 66.68 | 23,328 | +0.03(+0.04%) |
Sep 30, 2021 | 67.17 | 67.17 | 66.44 | 66.65 | 74,974 | -0.10(-0.15%) |
Sep 29, 2021 | 66.86 | 67.06 | 66.35 | 66.75 | 7,909 | -0.71(-1.05%) |
Sep 28, 2021 | 68.77 | 68.79 | 67.46 | 67.46 | 14,962 | -2.71(-3.86%) |
Sep 27, 2021 | 69.73 | 70.30 | 69.39 | 70.17 | 5,974 | +0.11(+0.16%) |
Sep 24, 2021 | 70.44 | 70.44 | 69.65 | 70.06 | 11,323 | -0.05(-0.07%) |
Sep 23, 2021 | 69.55 | 70.19 | 69.55 | 70.11 | 5,105 | +0.86(+1.24%) |
Sep 22, 2021 | 68.65 | 69.34 | 68.47 | 69.25 | 28,973 | +1.25(+1.83%) |
Sep 21, 2021 | 67.60 | 68.00 | 66.73 | 68.00 | 5,191 | +0.68(+1.01%) |
Sep 20, 2021 | 68.90 | 68.90 | 66.37 | 67.32 | 7,167 | -1.67(-2.43%) |
Sep 17, 2021 | 70.75 | 70.75 | 68.58 | 69.00 | 5,785 | -1.24(-1.76%) |
Sep 16, 2021 | 68.71 | 70.23 | 68.71 | 70.23 | 9,123 | +0.59(+0.85%) |
Sep 15, 2021 | 68.87 | 69.64 | 68.58 | 69.64 | 10,010 | +0.80(+1.17%) |
Sep 14, 2021 | 69.03 | 69.69 | 68.84 | 68.84 | 6,035 | -0.22(-0.32%) |
Sep 13, 2021 | 69.10 | 69.12 | 68.37 | 69.06 | 4,021 | +0.60(+0.87%) |
Sep 10, 2021 | 68.69 | 69.89 | 68.30 | 68.47 | 11,076 | +0.67(+0.98%) |
Sep 09, 2021 | 67.81 | 68.17 | 67.80 | 67.80 | 2,302 | +1.07(+1.60%) |
Sep 08, 2021 | 66.74 | 67.03 | 66.73 | 66.73 | 1,856 | -1.01(-1.49%) |
Sep 07, 2021 | 68.63 | 68.63 | 67.74 | 67.74 | 6,709 | -0.54(-0.79%) |
Sep 03, 2021 | 68.50 | 68.50 | 68.16 | 68.28 | 4,703 | +0.54(+0.80%) |
Sep 02, 2021 | 67.62 | 67.91 | 67.55 | 67.74 | 3,799 | +0.15(+0.23%) |
Sep 01, 2021 | 67.93 | 67.93 | 67.59 | 67.59 | 1,994 | -0.14(-0.21%) |
Aug 31, 2021 | 67.52 | 68.00 | 67.17 | 67.73 | 3,002 | -0.42(-0.61%) |
Aug 30, 2021 | 68.45 | 68.59 | 68.15 | 68.15 | 1,776 | -0.02(-0.03%) |
Aug 27, 2021 | 66.40 | 68.20 | 66.26 | 68.17 | 18,657 | +1.68(+2.52%) |
Aug 26, 2021 | 66.03 | 66.72 | 66.03 | 66.49 | 4,465 | -0.01(-0.01%) |
Aug 25, 2021 | 66.34 | 67.15 | 66.26 | 66.50 | 5,891 | +0.47(+0.72%) |
Aug 24, 2021 | 65.86 | 66.20 | 65.75 | 66.03 | 5,164 | +0.11(+0.16%) |
Aug 23, 2021 | 64.78 | 65.92 | 64.78 | 65.92 | 9,381 | +1.83(+2.86%) |
Aug 20, 2021 | 64.01 | 64.10 | 63.47 | 64.09 | 2,992 | +0.21(+0.32%) |
Aug 19, 2021 | 63.24 | 64.27 | 63.24 | 63.88 | 4,267 | +0.08(+0.12%) |
Aug 18, 2021 | 64.38 | 64.34 | 63.80 | 63.80 | 2,277 | -0.54(-0.83%) |
Aug 17, 2021 | 65.06 | 65.06 | 63.97 | 64.34 | 12,660 | -1.36(-2.08%) |
Aug 16, 2021 | 65.76 | 65.85 | 65.55 | 65.70 | 1,154 | -0.14(-0.21%) |
Aug 13, 2021 | 65.57 | 65.99 | 65.56 | 65.84 | 4,521 | +0.05(+0.07%) |
Aug 12, 2021 | 66.48 | 66.48 | 65.51 | 65.79 | 4,739 | -1.29(-1.92%) |
Aug 11, 2021 | 67.41 | 67.41 | 66.05 | 67.08 | 27,080 | -0.21(-0.30%) |
Aug 10, 2021 | 68.41 | 68.41 | 66.88 | 67.28 | 7,954 | -1.13(-1.66%) |
Aug 09, 2021 | 68.23 | 68.60 | 68.10 | 68.42 | 5,346 | -0.14(-0.21%) |
Aug 06, 2021 | 67.78 | 68.75 | 67.78 | 68.56 | 4,749 | +0.58(+0.86%) |
Aug 05, 2021 | 68.45 | 68.58 | 67.74 | 67.97 | 6,143 | -0.30(-0.45%) |
Aug 04, 2021 | 67.39 | 68.38 | 67.36 | 68.28 | 32,204 | +1.17(+1.74%) |
Aug 03, 2021 | 67.00 | 67.30 | 66.57 | 67.11 | 2,942 | +0.04(+0.05%) |