Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 68.87 | 70.12 | 69.93 | 490,501 | +0.30(+0.43%) | |
Oct 28, 2021 | 70.73 | 70.86 | 68.98 | 69.63 | 900,481 | -1.18(-1.67%) |
Oct 27, 2021 | 71.37 | 71.96 | 70.33 | 70.82 | 516,336 | -0.97(-1.35%) |
Oct 26, 2021 | 73.15 | 71.77 | 71.78 | 653,343 | -1.18(-1.62%) | |
Oct 25, 2021 | 73.60 | 74.27 | 72.95 | 72.97 | 505,419 | -0.54(-0.74%) |
Oct 22, 2021 | 73.29 | 73.60 | 72.39 | 73.51 | 604,568 | +0.38(+0.51%) |
Oct 21, 2021 | 72.97 | 74.14 | 72.38 | 73.14 | 815,390 | -0.89(-1.20%) |
Oct 20, 2021 | 71.61 | 74.13 | 71.51 | 74.02 | 1,306,462 | +1.25(+1.72%) |
Oct 19, 2021 | 71.08 | 72.84 | 70.54 | 72.77 | 926,283 | +2.08(+2.95%) |
Oct 18, 2021 | 69.79 | 71.92 | 69.38 | 70.69 | 1,352,774 | +0.52(+0.75%) |
Oct 15, 2021 | 70.34 | 71.42 | 70.14 | 70.16 | 681,326 | +0.25(+0.35%) |
Oct 14, 2021 | 70.81 | 70.81 | 68.77 | 69.92 | 938,403 | -0.18(-0.25%) |
Oct 13, 2021 | 70.70 | 71.34 | 69.69 | 70.10 | 948,588 | -0.73(-1.03%) |
Oct 12, 2021 | 70.96 | 72.36 | 70.50 | 70.83 | 772,444 | -0.15(-0.21%) |
Oct 11, 2021 | 70.93 | 71.31 | 70.62 | 70.97 | 636,830 | +0.25(+0.35%) |
Oct 08, 2021 | 69.67 | 71.11 | 69.21 | 70.73 | 616,675 | +1.04(+1.49%) |
Oct 07, 2021 | 68.46 | 70.78 | 68.45 | 69.69 | 1,027,668 | +1.37(+2.01%) |
Oct 06, 2021 | 65.59 | 68.46 | 65.59 | 68.32 | 1,360,294 | +2.09(+3.16%) |
Oct 05, 2021 | 63.36 | 66.24 | 63.07 | 66.23 | 1,119,894 | +3.15(+4.99%) |
Oct 04, 2021 | 63.80 | 64.20 | 62.83 | 63.08 | 905,028 | -0.60(-0.95%) |
Oct 01, 2021 | 61.69 | 64.20 | 61.55 | 63.68 | 742,216 | +2.15(+3.50%) |
Sep 30, 2021 | 64.11 | 64.54 | 61.50 | 61.53 | 1,848,249 | -2.38(-3.72%) |
Sep 29, 2021 | 64.15 | 64.48 | 63.50 | 63.91 | 1,256,181 | -0.45(-0.71%) |
Sep 28, 2021 | 64.82 | 65.22 | 64.34 | 64.36 | 1,172,686 | -0.47(-0.73%) |
Sep 27, 2021 | 62.23 | 64.87 | 62.08 | 64.84 | 1,011,316 | +2.92(+4.72%) |
Sep 24, 2021 | 61.02 | 62.01 | 61.02 | 61.91 | 424,232 | +0.53(+0.87%) |
Sep 23, 2021 | 59.67 | 61.50 | 59.56 | 61.38 | 566,585 | +1.91(+3.22%) |
Sep 22, 2021 | 58.75 | 59.72 | 58.75 | 59.47 | 456,489 | +0.85(+1.45%) |
Sep 21, 2021 | 59.08 | 59.63 | 58.53 | 58.62 | 633,070 | -0.27(-0.45%) |
Sep 20, 2021 | 59.91 | 59.95 | 58.07 | 58.88 | 986,275 | -1.86(-3.06%) |
Sep 17, 2021 | 60.89 | 61.23 | 60.26 | 60.74 | 1,819,007 | +0.08(+0.13%) |
Sep 16, 2021 | 60.86 | 61.32 | 60.17 | 60.66 | 697,014 | -0.20(-0.32%) |
Sep 15, 2021 | 60.47 | 61.55 | 60.31 | 60.86 | 716,461 | +0.26(+0.42%) |
Sep 14, 2021 | 61.46 | 61.60 | 60.22 | 60.60 | 666,758 | -0.77(-1.25%) |
Sep 13, 2021 | 62.21 | 62.48 | 61.13 | 61.37 | 697,154 | -0.61(-0.99%) |
Sep 10, 2021 | 62.48 | 62.57 | 61.74 | 61.98 | 508,582 | -0.36(-0.57%) |
Sep 09, 2021 | 62.12 | 63.21 | 61.96 | 62.34 | 481,190 | +0.11(+0.17%) |
Sep 08, 2021 | 63.76 | 63.79 | 62.12 | 62.23 | 511,388 | -1.56(-2.44%) |
Sep 07, 2021 | 63.88 | 64.27 | 63.57 | 63.79 | 900,422 | +0.13(+0.20%) |
Sep 03, 2021 | 63.94 | 64.44 | 63.64 | 63.66 | 466,264 | -0.13(-0.20%) |
Sep 02, 2021 | 64.65 | 64.65 | 63.31 | 63.79 | 589,958 | -0.70(-1.09%) |
Sep 01, 2021 | 64.08 | 64.84 | 63.42 | 64.49 | 820,479 | +0.69(+1.08%) |
Aug 31, 2021 | 63.66 | 63.97 | 63.32 | 63.80 | 683,810 | +0.31(+0.48%) |
Aug 30, 2021 | 64.30 | 64.39 | 63.30 | 63.49 | 632,374 | -0.80(-1.24%) |
Aug 27, 2021 | 62.93 | 64.34 | 62.92 | 64.29 | 539,681 | +1.47(+2.34%) |
Aug 26, 2021 | 63.06 | 63.20 | 62.77 | 62.82 | 484,767 | -0.28(-0.44%) |
Aug 25, 2021 | 62.49 | 63.23 | 62.15 | 63.10 | 477,043 | +0.97(+1.55%) |
Aug 24, 2021 | 61.41 | 62.31 | 61.13 | 62.13 | 401,416 | +0.69(+1.12%) |
Aug 23, 2021 | 61.56 | 61.85 | 61.12 | 61.44 | 513,906 | +0.38(+0.63%) |
Aug 20, 2021 | 59.95 | 61.14 | 59.49 | 61.06 | 842,804 | +1.07(+1.79%) |
Aug 19, 2021 | 60.40 | 60.75 | 59.33 | 59.98 | 449,173 | -0.72(-1.19%) |
Aug 18, 2021 | 60.73 | 61.63 | 60.36 | 60.70 | 503,459 | -0.13(-0.21%) |
Aug 17, 2021 | 61.28 | 61.28 | 60.19 | 60.83 | 447,804 | -0.80(-1.30%) |
Aug 16, 2021 | 61.82 | 61.82 | 60.76 | 61.63 | 385,001 | -0.66(-1.06%) |
Aug 13, 2021 | 62.46 | 62.65 | 61.54 | 62.29 | 539,541 | -0.26(-0.41%) |
Aug 12, 2021 | 63.01 | 63.05 | 62.15 | 62.55 | 453,517 | -0.44(-0.70%) |
Aug 11, 2021 | 62.87 | 63.34 | 62.37 | 62.99 | 501,428 | +0.13(+0.20%) |
Aug 10, 2021 | 62.97 | 63.29 | 62.02 | 62.86 | 758,898 | -0.03(-0.05%) |
Aug 09, 2021 | 62.74 | 63.37 | 62.11 | 62.89 | 360,135 | +0.31(+0.49%) |
Aug 06, 2021 | 61.87 | 62.66 | 61.40 | 62.59 | 484,764 | +1.04(+1.70%) |
Aug 05, 2021 | 61.42 | 61.96 | 61.42 | 61.54 | 482,814 | +0.48(+0.79%) |
Aug 04, 2021 | 60.17 | 61.57 | 59.64 | 61.06 | 492,162 | +0.63(+1.04%) |
Aug 03, 2021 | 62.19 | 62.19 | 60.09 | 60.43 | 540,210 | -1.52(-2.45%) |