Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.94 | 68.03 | 66.94 | 67.40 | 419,164 | -0.20(-0.30%) |
Oct 28, 2021 | 65.00 | 67.66 | 64.92 | 67.60 | 398,509 | +2.67(+4.11%) |
Oct 27, 2021 | 67.18 | 67.46 | 64.83 | 64.93 | 587,681 | -2.32(-3.45%) |
Oct 26, 2021 | 67.96 | 67.23 | 67.25 | 543,583 | -1.32(-1.93%) | |
Oct 25, 2021 | 68.34 | 69.04 | 67.77 | 68.57 | 303,285 | +0.30(+0.45%) |
Oct 22, 2021 | 68.78 | 69.52 | 68.23 | 68.26 | 288,685 | -0.33(-0.48%) |
Oct 21, 2021 | 68.40 | 68.68 | 67.97 | 68.60 | 276,112 | -0.16(-0.23%) |
Oct 20, 2021 | 68.23 | 69.58 | 67.87 | 68.76 | 324,334 | +0.74(+1.09%) |
Oct 19, 2021 | 68.77 | 68.81 | 67.85 | 68.02 | 260,270 | -0.24(-0.35%) |
Oct 18, 2021 | 67.98 | 68.50 | 67.47 | 68.25 | 389,907 | -0.20(-0.29%) |
Oct 15, 2021 | 68.57 | 69.11 | 68.13 | 68.45 | 445,808 | +0.80(+1.18%) |
Oct 14, 2021 | 66.86 | 67.88 | 66.43 | 67.66 | 503,750 | +1.52(+2.30%) |
Oct 13, 2021 | 66.71 | 67.14 | 65.67 | 66.14 | 457,877 | -0.67(-1.01%) |
Oct 12, 2021 | 64.70 | 67.18 | 64.70 | 66.81 | 847,543 | +2.38(+3.70%) |
Oct 11, 2021 | 65.03 | 65.58 | 64.43 | 64.43 | 416,052 | -0.28(-0.43%) |
Oct 08, 2021 | 65.08 | 65.85 | 64.63 | 64.70 | 307,876 | -0.41(-0.63%) |
Oct 07, 2021 | 64.26 | 65.94 | 64.26 | 65.11 | 491,750 | +1.35(+2.12%) |
Oct 06, 2021 | 63.51 | 64.44 | 62.64 | 63.76 | 490,223 | -0.51(-0.80%) |
Oct 05, 2021 | 63.68 | 64.64 | 63.24 | 64.27 | 704,567 | +0.82(+1.29%) |
Oct 04, 2021 | 63.58 | 64.06 | 63.06 | 63.46 | 406,794 | +0.02(+0.03%) |
Oct 01, 2021 | 62.35 | 64.21 | 61.86 | 63.44 | 509,861 | +1.29(+2.08%) |
Sep 30, 2021 | 64.40 | 64.40 | 62.12 | 62.15 | 507,588 | -1.84(-2.88%) |
Sep 29, 2021 | 65.76 | 66.00 | 63.85 | 63.99 | 526,775 | -1.68(-2.56%) |
Sep 28, 2021 | 65.52 | 66.25 | 64.88 | 65.67 | 807,654 | +0.15(+0.23%) |
Sep 27, 2021 | 64.64 | 66.79 | 64.58 | 65.52 | 606,541 | +1.06(+1.65%) |
Sep 24, 2021 | 63.73 | 64.64 | 63.39 | 64.45 | 404,330 | +0.35(+0.55%) |
Sep 23, 2021 | 63.28 | 65.20 | 63.25 | 64.10 | 553,421 | +0.83(+1.31%) |
Sep 22, 2021 | 63.01 | 63.86 | 62.98 | 63.28 | 576,146 | +1.03(+1.65%) |
Sep 21, 2021 | 63.04 | 63.05 | 61.42 | 62.25 | 771,859 | -0.47(-0.76%) |
Sep 20, 2021 | 62.25 | 63.20 | 61.75 | 62.73 | 567,062 | -1.32(-2.06%) |
Sep 17, 2021 | 64.66 | 64.66 | 63.41 | 64.05 | 1,082,091 | -0.57(-0.88%) |
Sep 16, 2021 | 64.12 | 65.20 | 62.97 | 64.62 | 1,094,306 | -2.28(-3.41%) |
Sep 15, 2021 | 65.24 | 67.19 | 65.07 | 66.90 | 785,049 | +1.23(+1.87%) |
Sep 14, 2021 | 68.56 | 68.56 | 65.28 | 65.67 | 436,965 | -2.57(-3.77%) |
Sep 13, 2021 | 67.40 | 68.28 | 66.64 | 68.24 | 389,840 | +1.36(+2.03%) |
Sep 10, 2021 | 68.56 | 68.56 | 66.82 | 66.89 | 430,652 | -1.00(-1.47%) |
Sep 09, 2021 | 67.80 | 68.71 | 67.58 | 67.88 | 453,673 | -0.04(-0.06%) |
Sep 08, 2021 | 67.00 | 68.26 | 65.83 | 67.92 | 818,921 | +0.62(+0.92%) |
Sep 07, 2021 | 68.31 | 68.53 | 67.28 | 67.30 | 426,578 | -1.24(-1.82%) |
Sep 03, 2021 | 69.36 | 69.86 | 68.42 | 68.55 | 431,843 | -0.79(-1.14%) |
Sep 02, 2021 | 69.34 | 69.69 | 68.61 | 69.34 | 667,755 | +0.16(+0.23%) |
Sep 01, 2021 | 70.21 | 70.21 | 68.20 | 69.18 | 408,426 | -0.68(-0.98%) |
Aug 31, 2021 | 71.24 | 71.66 | 69.58 | 69.86 | 853,026 | -1.47(-2.06%) |
Aug 30, 2021 | 71.80 | 72.08 | 71.09 | 71.33 | 394,672 | -0.10(-0.15%) |
Aug 27, 2021 | 70.09 | 71.60 | 69.97 | 71.44 | 458,447 | +1.49(+2.13%) |
Aug 26, 2021 | 70.52 | 70.78 | 69.82 | 69.94 | 373,126 | -0.68(-0.97%) |
Aug 25, 2021 | 70.52 | 71.41 | 70.20 | 70.63 | 383,606 | -0.07(-0.09%) |
Aug 24, 2021 | 70.60 | 71.42 | 70.42 | 70.70 | 367,390 | +0.58(+0.83%) |
Aug 23, 2021 | 70.21 | 70.42 | 69.59 | 70.12 | 636,467 | +0.55(+0.79%) |
Aug 20, 2021 | 69.62 | 70.29 | 68.92 | 69.56 | 761,566 | -0.17(-0.25%) |
Aug 19, 2021 | 70.80 | 70.90 | 69.08 | 69.74 | 812,658 | -1.32(-1.86%) |
Aug 18, 2021 | 72.49 | 72.69 | 70.88 | 71.06 | 627,557 | -1.73(-2.38%) |
Aug 17, 2021 | 73.24 | 73.96 | 71.91 | 72.79 | 826,322 | -1.51(-2.04%) |
Aug 16, 2021 | 74.71 | 75.09 | 73.80 | 74.30 | 367,910 | -0.61(-0.81%) |
Aug 13, 2021 | 75.08 | 75.08 | 74.35 | 74.91 | 302,512 | +0.03(+0.04%) |
Aug 12, 2021 | 74.91 | 75.64 | 74.42 | 74.88 | 344,397 | -0.08(-0.10%) |
Aug 11, 2021 | 72.94 | 74.98 | 72.48 | 74.95 | 382,748 | +2.57(+3.56%) |
Aug 10, 2021 | 70.93 | 73.01 | 70.93 | 72.38 | 321,622 | +1.34(+1.89%) |
Aug 09, 2021 | 71.40 | 71.69 | 70.70 | 71.04 | 343,549 | -0.88(-1.22%) |
Aug 06, 2021 | 71.60 | 72.52 | 71.37 | 71.92 | 293,222 | +0.95(+1.33%) |
Aug 05, 2021 | 71.56 | 72.03 | 70.42 | 70.97 | 578,160 | +0.10(+0.15%) |
Aug 04, 2021 | 71.75 | 72.83 | 70.88 | 70.87 | 517,701 | -1.33(-1.85%) |
Aug 03, 2021 | 71.14 | 72.55 | 69.94 | 72.20 | 787,151 | +1.47(+2.07%) |