Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 68.45 | 68.88 | 67.75 | 68.29 | 88,433 | -0.23(-0.33%) |
Oct 28, 2021 | 68.35 | 68.77 | 68.18 | 68.52 | 82,583 | +0.62(+0.91%) |
Oct 27, 2021 | 68.90 | 69.16 | 67.82 | 67.90 | 79,055 | -0.55(-0.80%) |
Oct 26, 2021 | 71.51 | 68.37 | 68.45 | 123,339 | -3.26(-4.54%) | |
Oct 25, 2021 | 71.74 | 71.94 | 70.54 | 71.70 | 135,216 | +0.32(+0.45%) |
Oct 22, 2021 | 71.52 | 73.17 | 67.24 | 71.38 | 221,029 | -3.95(-5.24%) |
Oct 21, 2021 | 75.14 | 76.46 | 74.38 | 75.33 | 78,576 | -0.09(-0.11%) |
Oct 20, 2021 | 75.38 | 75.96 | 74.98 | 75.42 | 48,454 | +0.19(+0.25%) |
Oct 19, 2021 | 74.50 | 75.45 | 74.27 | 75.23 | 44,462 | +1.00(+1.34%) |
Oct 18, 2021 | 73.63 | 74.41 | 72.99 | 74.23 | 42,686 | +0.23(+0.31%) |
Oct 15, 2021 | 74.66 | 74.66 | 73.32 | 74.00 | 57,263 | +0.37(+0.50%) |
Oct 14, 2021 | 73.30 | 74.03 | 72.45 | 73.63 | 40,795 | +0.97(+1.33%) |
Oct 13, 2021 | 74.03 | 74.67 | 72.45 | 72.66 | 61,958 | -1.42(-1.92%) |
Oct 12, 2021 | 74.29 | 74.54 | 73.07 | 74.09 | 49,139 | +0.14(+0.19%) |
Oct 11, 2021 | 75.28 | 75.86 | 73.94 | 73.94 | 53,152 | -1.36(-1.80%) |
Oct 08, 2021 | 76.13 | 76.16 | 75.27 | 75.30 | 34,094 | -0.75(-0.99%) |
Oct 07, 2021 | 75.24 | 76.74 | 75.24 | 76.05 | 94,544 | +1.20(+1.60%) |
Oct 06, 2021 | 74.04 | 75.06 | 73.58 | 74.86 | 70,724 | +0.36(+0.48%) |
Oct 05, 2021 | 74.82 | 74.98 | 73.67 | 74.50 | 87,702 | -0.43(-0.57%) |
Oct 04, 2021 | 73.67 | 75.11 | 73.17 | 74.92 | 92,179 | +1.48(+2.02%) |
Oct 01, 2021 | 74.03 | 74.52 | 72.85 | 73.44 | 125,049 | -0.16(-0.22%) |
Sep 30, 2021 | 77.03 | 77.03 | 73.49 | 73.60 | 92,898 | -2.96(-3.87%) |
Sep 29, 2021 | 76.00 | 76.90 | 75.15 | 76.56 | 58,057 | +0.65(+0.86%) |
Sep 28, 2021 | 76.57 | 76.89 | 75.69 | 75.91 | 124,847 | -0.98(-1.27%) |
Sep 27, 2021 | 76.59 | 78.30 | 76.42 | 76.89 | 124,377 | +0.61(+0.80%) |
Sep 24, 2021 | 76.06 | 77.64 | 76.06 | 76.28 | 67,425 | -0.35(-0.46%) |
Sep 23, 2021 | 75.96 | 77.12 | 75.96 | 76.63 | 50,376 | +1.00(+1.32%) |
Sep 22, 2021 | 76.55 | 76.75 | 75.30 | 75.63 | 85,435 | -0.34(-0.45%) |
Sep 21, 2021 | 76.85 | 77.08 | 75.70 | 75.98 | 81,525 | -0.52(-0.68%) |
Sep 20, 2021 | 78.30 | 78.30 | 75.96 | 76.50 | 74,796 | -1.81(-2.31%) |
Sep 17, 2021 | 77.29 | 78.82 | 77.08 | 78.31 | 278,069 | +1.03(+1.33%) |
Sep 16, 2021 | 77.30 | 78.02 | 76.36 | 77.29 | 80,415 | -0.12(-0.16%) |
Sep 15, 2021 | 76.67 | 77.46 | 76.53 | 77.41 | 123,572 | +0.65(+0.84%) |
Sep 14, 2021 | 78.14 | 78.61 | 76.45 | 76.76 | 79,906 | -1.17(-1.50%) |
Sep 13, 2021 | 80.59 | 81.01 | 77.82 | 77.93 | 107,252 | -2.42(-3.01%) |
Sep 10, 2021 | 81.42 | 81.69 | 79.98 | 80.35 | 69,519 | -0.65(-0.81%) |
Sep 09, 2021 | 78.94 | 81.34 | 78.80 | 81.01 | 98,503 | +1.80(+2.28%) |
Sep 08, 2021 | 79.13 | 79.33 | 78.05 | 79.20 | 59,951 | -0.11(-0.14%) |
Sep 07, 2021 | 79.35 | 80.21 | 79.11 | 79.32 | 100,853 | -0.66(-0.83%) |
Sep 03, 2021 | 80.75 | 80.75 | 79.29 | 79.98 | 64,991 | -1.07(-1.32%) |
Sep 02, 2021 | 80.46 | 81.77 | 80.42 | 81.05 | 59,088 | +0.88(+1.10%) |
Sep 01, 2021 | 80.37 | 80.48 | 79.22 | 80.17 | 85,125 | -0.13(-0.17%) |
Aug 31, 2021 | 81.51 | 81.76 | 79.71 | 80.30 | 140,987 | -1.33(-1.63%) |
Aug 30, 2021 | 82.28 | 82.83 | 81.39 | 81.63 | 70,964 | -0.26(-0.31%) |
Aug 27, 2021 | 79.90 | 82.07 | 79.33 | 81.89 | 103,752 | +2.11(+2.64%) |
Aug 26, 2021 | 79.92 | 80.07 | 78.94 | 79.78 | 76,994 | -0.07(-0.08%) |
Aug 25, 2021 | 79.30 | 80.47 | 78.38 | 79.85 | 78,442 | +0.66(+0.84%) |
Aug 24, 2021 | 79.71 | 79.84 | 78.58 | 79.18 | 69,492 | -0.50(-0.63%) |
Aug 23, 2021 | 77.89 | 79.69 | 76.98 | 79.69 | 85,148 | +2.37(+3.07%) |
Aug 20, 2021 | 75.51 | 77.48 | 75.51 | 77.31 | 114,834 | +1.55(+2.04%) |
Aug 19, 2021 | 75.54 | 76.38 | 74.59 | 75.77 | 108,009 | -0.35(-0.46%) |
Aug 18, 2021 | 76.83 | 78.00 | 76.02 | 76.12 | 64,195 | -0.93(-1.21%) |
Aug 17, 2021 | 77.15 | 77.91 | 76.15 | 77.05 | 110,923 | -0.89(-1.14%) |
Aug 16, 2021 | 77.79 | 78.46 | 77.11 | 77.94 | 122,591 | -0.12(-0.16%) |
Aug 13, 2021 | 79.15 | 79.72 | 78.00 | 78.06 | 56,758 | -1.32(-1.66%) |
Aug 12, 2021 | 80.26 | 80.26 | 79.30 | 79.38 | 47,048 | -0.84(-1.04%) |
Aug 11, 2021 | 80.71 | 81.03 | 80.01 | 80.22 | 86,089 | -0.37(-0.46%) |
Aug 10, 2021 | 80.49 | 81.33 | 80.21 | 80.59 | 64,015 | -0.10(-0.13%) |
Aug 09, 2021 | 80.84 | 81.29 | 80.56 | 80.69 | 58,177 | -0.50(-0.62%) |
Aug 06, 2021 | 82.07 | 82.69 | 80.57 | 81.19 | 76,823 | -0.14(-0.17%) |
Aug 05, 2021 | 80.58 | 81.89 | 80.55 | 81.33 | 73,357 | +1.01(+1.26%) |
Aug 04, 2021 | 83.65 | 83.65 | 79.92 | 80.32 | 69,189 | -2.55(-3.08%) |
Aug 03, 2021 | 82.07 | 83.24 | 81.24 | 82.87 | 125,718 | +0.75(+0.91%) |