Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.92 | 66.92 | 66.50 | 66.72 | 11,027 | -0.69(-1.02%) |
Oct 28, 2021 | 66.99 | 67.46 | 66.99 | 67.40 | 2,791 | +0.81(+1.22%) |
Oct 27, 2021 | 66.83 | 66.95 | 66.58 | 66.59 | 11,620 | -0.35(-0.52%) |
Oct 26, 2021 | 67.06 | 66.94 | 27,933 | -0.22(-0.33%) | ||
Oct 25, 2021 | 67.12 | 67.20 | 67.07 | 67.16 | 21,037 | -0.60(-0.88%) |
Oct 22, 2021 | 67.62 | 67.77 | 67.62 | 67.76 | 8,908 | +0.21(+0.32%) |
Oct 21, 2021 | 67.60 | 67.63 | 67.39 | 67.55 | 4,961 | -0.01(-0.02%) |
Oct 20, 2021 | 67.32 | 67.62 | 67.15 | 67.56 | 5,702 | +0.45(+0.67%) |
Oct 19, 2021 | 66.97 | 67.11 | 66.96 | 67.11 | 5,486 | +0.68(+1.02%) |
Oct 18, 2021 | 66.28 | 66.45 | 66.27 | 66.43 | 13,891 | +0.21(+0.31%) |
Oct 15, 2021 | 66.12 | 66.39 | 66.08 | 66.23 | 31,766 | +0.62(+0.95%) |
Oct 14, 2021 | 65.26 | 65.60 | 65.26 | 65.60 | 12,818 | +0.83(+1.28%) |
Oct 13, 2021 | 64.35 | 64.81 | 64.32 | 64.77 | 6,525 | +1.15(+1.81%) |
Oct 12, 2021 | 63.53 | 63.85 | 63.46 | 63.62 | 15,214 | +0.31(+0.49%) |
Oct 11, 2021 | 63.32 | 63.78 | 63.30 | 63.31 | 40,284 | -0.49(-0.76%) |
Oct 08, 2021 | 63.99 | 64.00 | 63.77 | 63.80 | 10,992 | -0.16(-0.24%) |
Oct 07, 2021 | 63.58 | 64.17 | 63.58 | 63.95 | 7,034 | +0.40(+0.63%) |
Oct 06, 2021 | 63.23 | 63.55 | 63.03 | 63.55 | 14,384 | -0.66(-1.03%) |
Oct 05, 2021 | 63.70 | 64.36 | 63.70 | 64.21 | 20,758 | +0.29(+0.45%) |
Oct 04, 2021 | 64.47 | 64.47 | 63.71 | 63.93 | 29,383 | -0.61(-0.94%) |
Oct 01, 2021 | 64.51 | 64.76 | 64.16 | 64.53 | 32,630 | +0.48(+0.75%) |
Sep 30, 2021 | 64.24 | 64.51 | 63.92 | 64.05 | 31,273 | +0.33(+0.52%) |
Sep 29, 2021 | 64.20 | 64.28 | 63.69 | 63.72 | 31,240 | -0.50(-0.78%) |
Sep 28, 2021 | 64.37 | 64.41 | 64.06 | 64.22 | 66,820 | -1.92(-2.90%) |
Sep 27, 2021 | 65.97 | 66.21 | 65.97 | 66.14 | 23,110 | -0.36(-0.54%) |
Sep 24, 2021 | 66.35 | 66.63 | 66.35 | 66.49 | 43,806 | -0.66(-0.98%) |
Sep 23, 2021 | 66.87 | 67.30 | 66.87 | 67.16 | 26,282 | +1.16(+1.76%) |
Sep 22, 2021 | 65.97 | 66.50 | 65.97 | 66.00 | 10,726 | +0.54(+0.83%) |
Sep 21, 2021 | 65.64 | 65.72 | 65.46 | 65.46 | 9,117 | +0.49(+0.76%) |
Sep 20, 2021 | 64.64 | 65.03 | 64.51 | 64.96 | 32,359 | -1.76(-2.64%) |
Sep 17, 2021 | 67.16 | 67.16 | 66.58 | 66.72 | 14,416 | -0.62(-0.92%) |
Sep 16, 2021 | 66.99 | 67.39 | 66.91 | 67.34 | 14,966 | +0.05(+0.08%) |
Sep 15, 2021 | 67.17 | 67.30 | 66.96 | 67.29 | 65,030 | -0.18(-0.27%) |
Sep 14, 2021 | 68.17 | 68.17 | 67.43 | 67.48 | 49,535 | -0.70(-1.03%) |
Sep 13, 2021 | 68.28 | 68.28 | 67.97 | 68.18 | 8,597 | -0.06(-0.09%) |
Sep 10, 2021 | 68.81 | 68.88 | 68.23 | 68.24 | 6,761 | -0.34(-0.50%) |
Sep 09, 2021 | 68.61 | 68.98 | 68.58 | 68.58 | 3,480 | +0.13(+0.18%) |
Sep 08, 2021 | 68.88 | 68.88 | 68.44 | 68.46 | 7,209 | -1.04(-1.49%) |
Sep 07, 2021 | 69.86 | 69.98 | 69.49 | 69.49 | 15,462 | -0.61(-0.87%) |
Sep 03, 2021 | 70.02 | 70.24 | 70.02 | 70.10 | 4,348 | -0.03(-0.05%) |
Sep 02, 2021 | 70.20 | 70.23 | 70.14 | 70.14 | 4,562 | +0.37(+0.53%) |
Sep 01, 2021 | 69.55 | 69.95 | 69.55 | 69.77 | 5,556 | +0.37(+0.53%) |
Aug 31, 2021 | 69.63 | 69.63 | 69.19 | 69.39 | 14,535 | +0.27(+0.39%) |
Aug 30, 2021 | 69.04 | 69.19 | 69.04 | 69.13 | 8,529 | +0.38(+0.55%) |
Aug 27, 2021 | 68.10 | 68.77 | 68.10 | 68.75 | 5,495 | +0.81(+1.19%) |
Aug 26, 2021 | 68.12 | 68.22 | 67.94 | 67.94 | 27,016 | -0.27(-0.39%) |
Aug 25, 2021 | 68.11 | 68.30 | 68.00 | 68.20 | 15,471 | +0.33(+0.48%) |
Aug 24, 2021 | 68.02 | 68.15 | 67.87 | 67.88 | 69,214 | -0.05(-0.07%) |
Aug 23, 2021 | 67.75 | 68.02 | 67.66 | 67.92 | 5,284 | +0.78(+1.17%) |
Aug 20, 2021 | 66.67 | 67.14 | 66.67 | 67.14 | 4,025 | +0.28(+0.42%) |
Aug 19, 2021 | 66.77 | 67.07 | 66.73 | 66.86 | 7,325 | -0.77(-1.13%) |
Aug 18, 2021 | 67.79 | 68.00 | 67.62 | 67.62 | 4,687 | +0.28(+0.42%) |
Aug 17, 2021 | 67.70 | 67.70 | 67.14 | 67.34 | 8,103 | -0.66(-0.97%) |
Aug 16, 2021 | 67.79 | 68.00 | 67.68 | 68.00 | 2,557 | -0.32(-0.47%) |
Aug 13, 2021 | 68.30 | 68.40 | 68.26 | 68.33 | 9,154 | +0.18(+0.27%) |
Aug 12, 2021 | 68.17 | 68.20 | 68.07 | 68.15 | 4,153 | -0.01(-0.02%) |
Aug 11, 2021 | 68.05 | 68.19 | 67.93 | 68.16 | 7,596 | +0.24(+0.35%) |
Aug 10, 2021 | 67.84 | 67.97 | 67.76 | 67.92 | 6,234 | +0.37(+0.55%) |
Aug 09, 2021 | 67.66 | 67.66 | 67.55 | 67.55 | 10,083 | -0.01(-0.02%) |
Aug 06, 2021 | 67.80 | 67.83 | 67.50 | 67.57 | 10,358 | -0.73(-1.07%) |
Aug 05, 2021 | 68.17 | 68.35 | 68.17 | 68.30 | 3,727 | +0.34(+0.49%) |
Aug 04, 2021 | 68.31 | 68.31 | 67.96 | 67.96 | 1,726 | -0.34(-0.49%) |
Aug 03, 2021 | 68.17 | 68.35 | 67.92 | 68.30 | 26,902 | +0.51(+0.75%) |