Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.77 | 67.62 | 66.03 | 67.24 | 30,899 | +0.69(+1.04%) |
Oct 28, 2021 | 66.71 | 67.84 | 65.99 | 66.55 | 25,847 | +0.16(+0.24%) |
Oct 27, 2021 | 68.69 | 69.04 | 66.14 | 66.39 | 34,429 | -2.27(-3.31%) |
Oct 26, 2021 | 69.32 | 68.66 | 31,167 | -0.32(-0.46%) | ||
Oct 25, 2021 | 69.14 | 69.72 | 68.54 | 68.98 | 27,137 | -0.25(-0.36%) |
Oct 22, 2021 | 70.24 | 70.24 | 68.84 | 69.22 | 29,795 | -1.37(-1.94%) |
Oct 21, 2021 | 70.88 | 72.14 | 69.68 | 70.59 | 25,730 | -0.29(-0.41%) |
Oct 20, 2021 | 70.14 | 71.74 | 69.11 | 70.88 | 17,633 | +0.78(+1.12%) |
Oct 19, 2021 | 71.18 | 71.40 | 69.56 | 70.10 | 37,571 | -0.75(-1.06%) |
Oct 18, 2021 | 70.37 | 71.68 | 69.99 | 70.85 | 25,462 | +0.87(+1.25%) |
Oct 15, 2021 | 72.36 | 72.48 | 69.87 | 69.98 | 50,550 | -0.83(-1.18%) |
Oct 14, 2021 | 70.80 | 72.38 | 70.03 | 70.81 | 34,995 | +1.14(+1.64%) |
Oct 13, 2021 | 69.44 | 70.01 | 67.43 | 69.67 | 51,001 | +0.68(+0.99%) |
Oct 12, 2021 | 69.50 | 71.33 | 68.62 | 68.99 | 47,377 | -0.19(-0.27%) |
Oct 11, 2021 | 71.07 | 71.80 | 68.41 | 69.17 | 62,556 | -2.17(-3.04%) |
Oct 08, 2021 | 74.22 | 74.22 | 70.82 | 71.35 | 40,145 | -2.47(-3.35%) |
Oct 07, 2021 | 76.17 | 76.87 | 72.61 | 73.82 | 59,962 | -1.00(-1.34%) |
Oct 06, 2021 | 70.60 | 76.33 | 70.43 | 74.82 | 152,441 | +2.65(+3.67%) |
Oct 05, 2021 | 69.61 | 72.17 | 69.61 | 72.17 | 39,657 | +2.41(+3.45%) |
Oct 04, 2021 | 71.54 | 71.54 | 69.03 | 69.76 | 35,344 | -1.97(-2.75%) |
Oct 01, 2021 | 69.09 | 72.84 | 68.27 | 71.73 | 59,948 | +3.79(+5.58%) |
Sep 30, 2021 | 69.82 | 71.19 | 66.75 | 67.94 | 93,100 | -1.20(-1.74%) |
Sep 29, 2021 | 68.73 | 70.46 | 67.95 | 69.14 | 42,057 | +0.79(+1.16%) |
Sep 28, 2021 | 70.49 | 71.41 | 68.29 | 68.35 | 29,683 | -2.87(-4.02%) |
Sep 27, 2021 | 69.32 | 71.72 | 69.32 | 71.22 | 33,540 | +2.01(+2.91%) |
Sep 24, 2021 | 69.97 | 71.36 | 68.89 | 69.20 | 25,640 | -1.79(-2.51%) |
Sep 23, 2021 | 67.96 | 71.10 | 67.96 | 70.99 | 51,332 | +3.35(+4.96%) |
Sep 22, 2021 | 66.78 | 69.15 | 66.78 | 67.64 | 32,405 | +1.62(+2.45%) |
Sep 21, 2021 | 65.52 | 66.51 | 64.35 | 66.02 | 30,258 | +1.10(+1.70%) |
Sep 20, 2021 | 66.12 | 67.11 | 64.10 | 64.92 | 66,653 | -3.11(-4.58%) |
Sep 17, 2021 | 66.84 | 68.23 | 66.13 | 68.03 | 81,793 | +1.45(+2.17%) |
Sep 16, 2021 | 66.79 | 67.43 | 66.29 | 66.59 | 27,302 | +0.06(+0.09%) |
Sep 15, 2021 | 64.54 | 67.09 | 63.68 | 66.53 | 47,537 | +1.77(+2.73%) |
Sep 14, 2021 | 67.53 | 67.53 | 64.48 | 64.76 | 76,008 | -2.52(-3.74%) |
Sep 13, 2021 | 69.58 | 69.58 | 65.94 | 67.28 | 45,950 | -1.15(-1.68%) |
Sep 10, 2021 | 69.35 | 70.18 | 68.07 | 68.43 | 37,564 | -0.91(-1.32%) |
Sep 09, 2021 | 69.08 | 71.20 | 68.96 | 69.34 | 53,305 | +0.45(+0.65%) |
Sep 08, 2021 | 65.57 | 69.38 | 65.57 | 68.90 | 54,440 | +3.51(+5.37%) |
Sep 07, 2021 | 63.56 | 65.53 | 63.34 | 65.39 | 41,612 | +1.92(+3.03%) |
Sep 03, 2021 | 64.22 | 64.22 | 62.94 | 63.47 | 31,590 | -0.84(-1.31%) |
Sep 02, 2021 | 65.09 | 65.91 | 64.03 | 64.31 | 44,162 | -0.06(-0.09%) |
Sep 01, 2021 | 64.60 | 64.60 | 63.23 | 64.37 | 27,339 | +0.33(+0.51%) |
Aug 31, 2021 | 64.88 | 66.04 | 63.53 | 64.04 | 54,576 | -1.48(-2.25%) |
Aug 30, 2021 | 66.32 | 66.83 | 64.76 | 65.52 | 43,033 | -0.71(-1.08%) |
Aug 27, 2021 | 63.62 | 66.25 | 63.44 | 66.23 | 78,478 | +2.75(+4.32%) |
Aug 26, 2021 | 64.43 | 64.80 | 63.04 | 63.48 | 41,503 | -0.95(-1.48%) |
Aug 25, 2021 | 62.95 | 64.77 | 61.43 | 64.44 | 73,739 | +1.75(+2.80%) |
Aug 24, 2021 | 63.71 | 64.40 | 59.97 | 62.68 | 66,977 | -1.07(-1.68%) |
Aug 23, 2021 | 64.16 | 64.46 | 61.83 | 63.75 | 34,548 | +0.09(+0.14%) |
Aug 20, 2021 | 61.95 | 64.18 | 61.42 | 63.66 | 72,591 | +2.61(+4.27%) |
Aug 19, 2021 | 60.36 | 62.68 | 58.99 | 61.06 | 60,180 | +0.41(+0.67%) |
Aug 18, 2021 | 61.55 | 63.20 | 60.65 | 60.65 | 51,059 | -0.68(-1.12%) |
Aug 17, 2021 | 64.27 | 64.27 | 61.04 | 61.33 | 43,819 | -4.18(-6.38%) |
Aug 16, 2021 | 66.03 | 67.14 | 64.52 | 65.52 | 55,811 | -1.38(-2.06%) |
Aug 13, 2021 | 67.70 | 67.75 | 65.99 | 66.89 | 38,003 | -0.88(-1.30%) |
Aug 12, 2021 | 69.57 | 69.57 | 67.02 | 67.78 | 31,077 | -1.91(-2.74%) |
Aug 11, 2021 | 67.77 | 69.69 | 66.41 | 69.69 | 59,074 | +2.23(+3.31%) |
Aug 10, 2021 | 65.42 | 69.00 | 64.56 | 67.46 | 35,640 | +2.31(+3.54%) |
Aug 09, 2021 | 67.69 | 67.69 | 64.91 | 65.15 | 55,363 | -2.52(-3.72%) |
Aug 06, 2021 | 69.08 | 74.34 | 66.41 | 67.67 | 97,970 | +3.32(+5.16%) |
Aug 05, 2021 | 61.05 | 64.78 | 61.05 | 64.35 | 47,755 | +3.13(+5.12%) |
Aug 04, 2021 | 62.44 | 63.02 | 60.86 | 61.22 | 48,502 | -1.45(-2.31%) |
Aug 03, 2021 | 62.35 | 63.30 | 61.21 | 62.66 | 30,295 | +0.24(+0.38%) |