Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 68.74 | 69.98 | 69.79 | 491,457 | +0.30(+0.43%) | |
Oct 28, 2021 | 70.59 | 70.72 | 68.85 | 69.50 | 902,237 | -1.18(-1.67%) |
Oct 27, 2021 | 71.23 | 71.82 | 70.19 | 70.68 | 517,343 | -0.97(-1.35%) |
Oct 26, 2021 | 73.00 | 71.63 | 71.64 | 654,617 | -1.18(-1.62%) | |
Oct 25, 2021 | 73.46 | 74.13 | 72.81 | 72.83 | 506,405 | -0.54(-0.74%) |
Oct 22, 2021 | 73.15 | 73.46 | 72.24 | 73.37 | 605,747 | +0.37(+0.51%) |
Oct 21, 2021 | 72.83 | 73.99 | 72.24 | 72.99 | 816,980 | -0.89(-1.20%) |
Oct 20, 2021 | 71.47 | 73.99 | 71.37 | 73.88 | 1,309,011 | +1.25(+1.72%) |
Oct 19, 2021 | 70.94 | 72.70 | 70.40 | 72.63 | 928,089 | +2.08(+2.95%) |
Oct 18, 2021 | 69.65 | 71.78 | 69.25 | 70.55 | 1,355,413 | +0.52(+0.75%) |
Oct 15, 2021 | 70.21 | 71.28 | 70.00 | 70.03 | 682,655 | +0.25(+0.35%) |
Oct 14, 2021 | 70.67 | 70.67 | 68.64 | 69.78 | 940,234 | -0.18(-0.25%) |
Oct 13, 2021 | 70.56 | 71.20 | 69.55 | 69.96 | 950,438 | -0.73(-1.03%) |
Oct 12, 2021 | 70.83 | 72.22 | 70.36 | 70.69 | 773,950 | -0.15(-0.21%) |
Oct 11, 2021 | 70.80 | 71.17 | 70.49 | 70.84 | 638,072 | +0.25(+0.35%) |
Oct 08, 2021 | 69.54 | 70.97 | 69.07 | 70.59 | 617,877 | +1.03(+1.49%) |
Oct 07, 2021 | 68.32 | 70.64 | 68.31 | 69.56 | 1,029,673 | +1.37(+2.01%) |
Oct 06, 2021 | 65.46 | 68.32 | 65.46 | 68.19 | 1,362,947 | +2.09(+3.16%) |
Oct 05, 2021 | 63.24 | 66.11 | 62.95 | 66.10 | 1,122,079 | +3.14(+4.99%) |
Oct 04, 2021 | 63.67 | 64.08 | 62.71 | 62.96 | 906,793 | -0.60(-0.95%) |
Oct 01, 2021 | 61.57 | 64.08 | 61.43 | 63.56 | 743,664 | +2.15(+3.50%) |
Sep 30, 2021 | 63.99 | 64.41 | 61.38 | 61.41 | 1,851,854 | -2.37(-3.72%) |
Sep 29, 2021 | 64.03 | 64.35 | 63.38 | 63.78 | 1,258,631 | -0.45(-0.71%) |
Sep 28, 2021 | 64.69 | 65.09 | 64.21 | 64.24 | 1,174,974 | -0.47(-0.73%) |
Sep 27, 2021 | 62.11 | 64.75 | 61.96 | 64.71 | 1,013,289 | +2.92(+4.72%) |
Sep 24, 2021 | 60.90 | 61.89 | 60.90 | 61.79 | 425,060 | +0.53(+0.87%) |
Sep 23, 2021 | 59.56 | 61.38 | 59.44 | 61.26 | 567,690 | +1.91(+3.22%) |
Sep 22, 2021 | 58.63 | 59.61 | 58.63 | 59.35 | 457,379 | +0.85(+1.45%) |
Sep 21, 2021 | 58.97 | 59.52 | 58.41 | 58.50 | 634,305 | -0.27(-0.45%) |
Sep 20, 2021 | 59.79 | 59.83 | 57.96 | 58.77 | 988,199 | -1.85(-3.05%) |
Sep 17, 2021 | 60.77 | 61.11 | 60.14 | 60.62 | 1,822,555 | +0.08(+0.13%) |
Sep 16, 2021 | 60.74 | 61.20 | 60.05 | 60.54 | 698,374 | -0.20(-0.32%) |
Sep 15, 2021 | 60.35 | 61.43 | 60.20 | 60.74 | 717,859 | +0.26(+0.42%) |
Sep 14, 2021 | 61.34 | 61.48 | 60.10 | 60.48 | 668,059 | -0.77(-1.25%) |
Sep 13, 2021 | 62.09 | 62.35 | 61.01 | 61.25 | 698,514 | -0.61(-0.99%) |
Sep 10, 2021 | 62.35 | 62.44 | 61.62 | 61.86 | 509,574 | -0.35(-0.57%) |
Sep 09, 2021 | 62.00 | 63.08 | 61.84 | 62.22 | 482,129 | +0.11(+0.17%) |
Sep 08, 2021 | 63.64 | 63.66 | 62.00 | 62.11 | 512,386 | -1.56(-2.44%) |
Sep 07, 2021 | 63.75 | 64.14 | 63.44 | 63.66 | 902,178 | +0.13(+0.20%) |
Sep 03, 2021 | 63.81 | 64.31 | 63.52 | 63.54 | 467,174 | -0.13(-0.20%) |
Sep 02, 2021 | 64.52 | 64.52 | 63.18 | 63.66 | 591,109 | -0.70(-1.09%) |
Sep 01, 2021 | 63.95 | 64.71 | 63.30 | 64.36 | 822,079 | +0.69(+1.08%) |
Aug 31, 2021 | 63.54 | 63.84 | 63.19 | 63.67 | 685,144 | +0.31(+0.48%) |
Aug 30, 2021 | 64.18 | 64.26 | 63.17 | 63.37 | 633,607 | -0.80(-1.24%) |
Aug 27, 2021 | 62.81 | 64.22 | 62.80 | 64.17 | 540,734 | +1.47(+2.34%) |
Aug 26, 2021 | 62.94 | 63.07 | 62.65 | 62.70 | 485,712 | -0.28(-0.44%) |
Aug 25, 2021 | 62.37 | 63.10 | 62.03 | 62.98 | 477,974 | +0.96(+1.55%) |
Aug 24, 2021 | 61.29 | 62.19 | 61.01 | 62.01 | 402,199 | +0.69(+1.12%) |
Aug 23, 2021 | 61.44 | 61.73 | 61.00 | 61.32 | 514,909 | +0.38(+0.63%) |
Aug 20, 2021 | 59.83 | 61.02 | 59.38 | 60.94 | 844,448 | +1.07(+1.79%) |
Aug 19, 2021 | 60.28 | 60.63 | 59.22 | 59.87 | 450,049 | -0.72(-1.18%) |
Aug 18, 2021 | 60.62 | 61.51 | 60.24 | 60.59 | 504,442 | -0.13(-0.21%) |
Aug 17, 2021 | 61.16 | 61.16 | 60.07 | 60.71 | 448,677 | -0.80(-1.30%) |
Aug 16, 2021 | 61.70 | 61.70 | 60.64 | 61.51 | 385,752 | -0.66(-1.06%) |
Aug 13, 2021 | 62.34 | 62.52 | 61.42 | 62.17 | 540,594 | -0.26(-0.41%) |
Aug 12, 2021 | 62.89 | 62.93 | 62.03 | 62.42 | 454,402 | -0.44(-0.70%) |
Aug 11, 2021 | 62.75 | 63.22 | 62.25 | 62.87 | 502,406 | +0.13(+0.20%) |
Aug 10, 2021 | 62.85 | 63.16 | 61.90 | 62.74 | 760,378 | -0.03(-0.05%) |
Aug 09, 2021 | 62.62 | 63.25 | 61.99 | 62.77 | 360,837 | +0.30(+0.49%) |
Aug 06, 2021 | 61.75 | 62.53 | 61.28 | 62.46 | 485,709 | +1.04(+1.70%) |
Aug 05, 2021 | 61.30 | 61.84 | 61.30 | 61.42 | 483,756 | +0.48(+0.79%) |
Aug 04, 2021 | 60.05 | 61.45 | 59.52 | 60.94 | 493,122 | +0.63(+1.04%) |
Aug 03, 2021 | 62.07 | 62.07 | 59.97 | 60.31 | 541,264 | -1.51(-2.45%) |