Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.08 | 71.90 | 69.08 | 70.54 | 253,521 | +1.25(+1.80%) |
Oct 28, 2021 | 66.82 | 69.46 | 66.82 | 69.29 | 259,234 | +2.84(+4.27%) |
Oct 27, 2021 | 67.87 | 68.60 | 66.28 | 66.45 | 279,956 | -1.49(-2.19%) |
Oct 26, 2021 | 67.28 | 67.94 | 290,863 | +0.93(+1.39%) | ||
Oct 25, 2021 | 66.26 | 67.37 | 66.00 | 67.01 | 162,175 | +0.92(+1.39%) |
Oct 22, 2021 | 67.06 | 67.17 | 64.60 | 66.09 | 225,083 | -0.81(-1.21%) |
Oct 21, 2021 | 65.46 | 67.19 | 65.46 | 66.90 | 161,534 | +0.69(+1.04%) |
Oct 20, 2021 | 65.82 | 67.35 | 65.71 | 66.21 | 163,987 | +0.65(+0.99%) |
Oct 19, 2021 | 63.39 | 66.00 | 63.36 | 65.56 | 193,452 | +2.23(+3.52%) |
Oct 18, 2021 | 62.66 | 65.11 | 61.92 | 63.33 | 418,746 | -0.33(-0.52%) |
Oct 15, 2021 | 65.00 | 66.04 | 63.54 | 63.66 | 432,394 | -0.47(-0.73%) |
Oct 14, 2021 | 63.68 | 64.79 | 63.07 | 64.13 | 165,978 | +1.58(+2.53%) |
Oct 13, 2021 | 61.65 | 62.64 | 61.22 | 62.55 | 122,764 | +1.44(+2.36%) |
Oct 12, 2021 | 60.52 | 62.00 | 60.21 | 61.11 | 119,469 | +1.08(+1.80%) |
Oct 11, 2021 | 60.36 | 61.63 | 59.97 | 60.03 | 123,827 | -0.73(-1.20%) |
Oct 08, 2021 | 61.73 | 62.25 | 60.16 | 60.76 | 95,481 | -1.14(-1.84%) |
Oct 07, 2021 | 60.93 | 63.23 | 60.45 | 61.90 | 313,855 | +1.92(+3.20%) |
Oct 06, 2021 | 58.01 | 60.06 | 58.01 | 59.98 | 170,599 | +0.99(+1.68%) |
Oct 05, 2021 | 58.33 | 60.02 | 57.72 | 58.99 | 302,577 | +0.38(+0.65%) |
Oct 04, 2021 | 60.26 | 60.26 | 58.04 | 58.61 | 239,632 | -1.91(-3.16%) |
Oct 01, 2021 | 61.75 | 61.75 | 59.24 | 60.52 | 382,978 | -1.18(-1.91%) |
Sep 30, 2021 | 61.42 | 63.14 | 60.63 | 61.70 | 254,047 | +1.05(+1.73%) |
Sep 29, 2021 | 61.27 | 62.29 | 60.09 | 60.65 | 373,900 | -0.04(-0.07%) |
Sep 28, 2021 | 63.41 | 63.44 | 60.43 | 60.69 | 382,758 | -3.89(-6.02%) |
Sep 27, 2021 | 64.48 | 65.02 | 63.01 | 64.58 | 371,541 | -0.77(-1.18%) |
Sep 24, 2021 | 64.35 | 65.90 | 63.77 | 65.35 | 198,871 | +0.17(+0.26%) |
Sep 23, 2021 | 66.20 | 66.42 | 64.72 | 65.18 | 376,741 | -1.06(-1.60%) |
Sep 22, 2021 | 66.13 | 66.70 | 62.32 | 66.24 | 358,680 | -0.05(-0.08%) |
Sep 21, 2021 | 63.59 | 67.74 | 63.59 | 66.29 | 797,226 | +2.88(+4.54%) |
Sep 20, 2021 | 66.87 | 67.40 | 62.90 | 63.41 | 650,727 | -4.99(-7.30%) |
Sep 17, 2021 | 70.01 | 70.27 | 68.80 | 68.40 | 2,705,808 | -0.84(-1.21%) |
Sep 16, 2021 | 68.82 | 70.33 | 68.60 | 69.24 | 523,938 | +0.12(+0.17%) |
Sep 15, 2021 | 68.55 | 71.33 | 68.24 | 69.12 | 760,783 | +0.33(+0.48%) |
Sep 14, 2021 | 69.75 | 70.73 | 68.72 | 68.79 | 360,989 | -0.32(-0.46%) |
Sep 13, 2021 | 70.84 | 71.20 | 68.57 | 69.11 | 481,152 | -1.18(-1.68%) |
Sep 10, 2021 | 70.57 | 71.79 | 70.07 | 70.29 | 458,790 | -0.28(-0.40%) |
Sep 09, 2021 | 68.10 | 71.08 | 67.88 | 70.57 | 504,932 | +2.92(+4.32%) |
Sep 08, 2021 | 69.49 | 69.90 | 67.58 | 67.65 | 433,614 | -1.95(-2.80%) |
Sep 07, 2021 | 67.15 | 71.09 | 67.03 | 69.60 | 931,891 | +2.48(+3.69%) |
Sep 03, 2021 | 62.95 | 67.40 | 62.60 | 67.12 | 832,110 | +4.43(+7.07%) |
Sep 02, 2021 | 64.96 | 67.21 | 60.54 | 62.69 | 1,342,945 | -6.81(-9.80%) |
Sep 01, 2021 | 71.23 | 71.65 | 68.98 | 69.50 | 692,764 | -2.05(-2.87%) |
Aug 31, 2021 | 71.84 | 72.03 | 69.82 | 71.55 | 524,101 | -0.14(-0.20%) |
Aug 30, 2021 | 72.12 | 73.08 | 70.40 | 71.69 | 503,935 | -0.43(-0.60%) |
Aug 27, 2021 | 68.98 | 73.34 | 68.76 | 72.12 | 454,669 | +3.98(+5.84%) |
Aug 26, 2021 | 69.61 | 70.19 | 68.04 | 68.14 | 267,004 | -1.34(-1.93%) |
Aug 25, 2021 | 69.05 | 70.13 | 68.41 | 69.48 | 256,284 | -0.06(-0.09%) |
Aug 24, 2021 | 69.10 | 69.80 | 68.82 | 69.54 | 223,821 | +0.97(+1.41%) |
Aug 23, 2021 | 68.30 | 69.64 | 67.77 | 68.57 | 439,288 | +0.82(+1.21%) |
Aug 20, 2021 | 64.90 | 67.81 | 64.90 | 67.75 | 380,220 | +2.74(+4.21%) |
Aug 19, 2021 | 63.33 | 65.27 | 63.22 | 65.01 | 273,267 | +0.94(+1.47%) |
Aug 18, 2021 | 64.63 | 65.48 | 64.01 | 64.07 | 207,770 | -0.30(-0.47%) |
Aug 17, 2021 | 63.40 | 64.46 | 62.81 | 64.37 | 295,605 | +0.08(+0.12%) |
Aug 16, 2021 | 65.56 | 65.75 | 63.93 | 64.29 | 230,330 | -2.01(-3.03%) |
Aug 13, 2021 | 68.70 | 68.70 | 66.08 | 66.30 | 164,925 | -2.30(-3.35%) |
Aug 12, 2021 | 66.97 | 68.70 | 66.70 | 68.60 | 277,955 | +1.59(+2.37%) |
Aug 11, 2021 | 66.80 | 67.31 | 64.80 | 67.01 | 298,825 | +1.01(+1.53%) |
Aug 10, 2021 | 68.33 | 68.42 | 65.37 | 66.00 | 313,726 | -2.58(-3.76%) |
Aug 09, 2021 | 68.50 | 68.95 | 67.32 | 68.58 | 375,070 | +0.17(+0.25%) |
Aug 06, 2021 | 70.86 | 71.01 | 67.69 | 68.41 | 182,295 | -2.37(-3.35%) |
Aug 05, 2021 | 69.05 | 70.82 | 68.15 | 70.78 | 297,039 | +2.10(+3.06%) |
Aug 04, 2021 | 67.53 | 69.21 | 67.51 | 68.68 | 186,258 | +1.01(+1.49%) |
Aug 03, 2021 | 67.52 | 68.31 | 66.39 | 67.67 | 272,811 | +0.04(+0.06%) |