Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.43 | 66.81 | 66.38 | 66.81 | 13,291 | +0.05(+0.07%) |
Oct 28, 2021 | 65.42 | 66.76 | 65.42 | 66.76 | 12,933 | +1.16(+1.77%) |
Oct 27, 2021 | 65.78 | 65.88 | 65.50 | 65.60 | 9,269 | -0.44(-0.67%) |
Oct 26, 2021 | 68.06 | 66.04 | 24,356 | +0.33(+0.50%) | ||
Oct 25, 2021 | 65.55 | 65.86 | 65.37 | 65.71 | 25,892 | +0.67(+1.03%) |
Oct 22, 2021 | 65.05 | 65.18 | 64.89 | 65.04 | 19,165 | +0.72(+1.12%) |
Oct 21, 2021 | 64.02 | 64.71 | 63.92 | 64.32 | 55,010 | -1.30(-1.98%) |
Oct 20, 2021 | 65.64 | 65.80 | 65.60 | 65.62 | 18,541 | -0.13(-0.20%) |
Oct 19, 2021 | 65.54 | 65.87 | 65.34 | 65.75 | 24,912 | -0.21(-0.32%) |
Oct 18, 2021 | 65.37 | 65.97 | 65.37 | 65.96 | 18,321 | -0.93(-1.39%) |
Oct 15, 2021 | 66.87 | 66.89 | 66.74 | 66.89 | 26,029 | -0.01(-0.01%) |
Oct 14, 2021 | 67.17 | 67.17 | 66.80 | 66.90 | 38,917 | +1.73(+2.65%) |
Oct 13, 2021 | 65.28 | 65.33 | 65.13 | 65.17 | 17,061 | -0.30(-0.46%) |
Oct 12, 2021 | 65.73 | 65.77 | 65.47 | 65.47 | 13,924 | -2.89(-4.23%) |
Oct 11, 2021 | 68.78 | 69.02 | 68.36 | 68.36 | 13,746 | -1.82(-2.59%) |
Oct 08, 2021 | 71.11 | 71.11 | 69.96 | 70.18 | 15,852 | -0.86(-1.21%) |
Oct 07, 2021 | 70.78 | 71.24 | 70.78 | 71.03 | 18,520 | +2.70(+3.96%) |
Oct 06, 2021 | 67.67 | 68.36 | 67.44 | 68.33 | 10,395 | +0.18(+0.26%) |
Oct 05, 2021 | 67.88 | 68.29 | 67.88 | 68.15 | 32,082 | +1.18(+1.76%) |
Oct 04, 2021 | 67.68 | 67.68 | 66.64 | 66.97 | 21,535 | -1.10(-1.62%) |
Oct 01, 2021 | 67.52 | 68.07 | 67.37 | 68.07 | 23,109 | +0.56(+0.83%) |
Sep 30, 2021 | 67.70 | 67.80 | 67.40 | 67.51 | 22,864 | +0.06(+0.09%) |
Sep 29, 2021 | 67.45 | 67.62 | 67.42 | 67.45 | 17,834 | -0.03(-0.04%) |
Sep 28, 2021 | 67.56 | 67.65 | 67.38 | 67.48 | 12,107 | -2.59(-3.70%) |
Sep 27, 2021 | 69.83 | 70.11 | 69.81 | 70.07 | 13,394 | -1.02(-1.43%) |
Sep 24, 2021 | 70.91 | 71.15 | 70.91 | 71.09 | 17,877 | -0.02(-0.03%) |
Sep 23, 2021 | 68.78 | 71.41 | 68.78 | 71.11 | 12,409 | +0.21(+0.30%) |
Sep 22, 2021 | 70.71 | 71.09 | 70.56 | 70.90 | 12,486 | +0.47(+0.67%) |
Sep 21, 2021 | 70.45 | 70.59 | 70.08 | 70.43 | 25,107 | -0.59(-0.83%) |
Sep 20, 2021 | 71.00 | 72.00 | 70.71 | 71.02 | 12,795 | -0.99(-1.37%) |
Sep 17, 2021 | 72.77 | 72.77 | 71.64 | 72.01 | 20,195 | -1.22(-1.67%) |
Sep 16, 2021 | 72.89 | 73.38 | 72.27 | 73.23 | 13,218 | -1.23(-1.66%) |
Sep 15, 2021 | 74.09 | 74.56 | 74.02 | 74.47 | 10,687 | +0.54(+0.73%) |
Sep 14, 2021 | 74.17 | 74.24 | 73.90 | 73.93 | 10,109 | -1.47(-1.95%) |
Sep 13, 2021 | 75.35 | 75.40 | 75.19 | 75.40 | 11,858 | +0.00(+0.00%) |
Sep 10, 2021 | 75.11 | 75.83 | 74.77 | 75.40 | 26,822 | +3.23(+4.48%) |
Sep 09, 2021 | 73.88 | 73.88 | 72.04 | 72.17 | 13,848 | -1.23(-1.68%) |
Sep 08, 2021 | 76.04 | 76.04 | 71.91 | 73.41 | 22,538 | +1.41(+1.95%) |
Sep 07, 2021 | 72.48 | 72.48 | 71.46 | 72.00 | 16,798 | +1.01(+1.42%) |
Sep 03, 2021 | 70.41 | 71.03 | 70.26 | 70.99 | 49,700 | +2.12(+3.08%) |
Sep 02, 2021 | 69.18 | 69.18 | 68.69 | 68.87 | 22,532 | +1.71(+2.55%) |
Sep 01, 2021 | 69.33 | 69.33 | 67.13 | 67.16 | 52,618 | +0.96(+1.45%) |
Aug 31, 2021 | 68.25 | 68.25 | 66.08 | 66.20 | 21,899 | +0.46(+0.70%) |
Aug 30, 2021 | 65.70 | 66.42 | 65.70 | 65.74 | 22,243 | +0.42(+0.64%) |
Aug 27, 2021 | 66.40 | 66.40 | 64.51 | 65.32 | 57,267 | +2.27(+3.60%) |
Aug 26, 2021 | 63.17 | 63.23 | 62.93 | 63.05 | 26,511 | -0.12(-0.19%) |
Aug 25, 2021 | 63.22 | 63.56 | 62.80 | 63.17 | 12,537 | -0.15(-0.24%) |
Aug 24, 2021 | 62.93 | 63.47 | 62.93 | 63.32 | 29,510 | -0.38(-0.60%) |
Aug 23, 2021 | 63.65 | 63.89 | 63.62 | 63.70 | 25,940 | +1.75(+2.83%) |
Aug 20, 2021 | 61.77 | 61.97 | 61.57 | 61.95 | 15,279 | -0.68(-1.09%) |
Aug 19, 2021 | 62.47 | 62.74 | 62.32 | 62.63 | 26,372 | -1.43(-2.23%) |
Aug 18, 2021 | 64.24 | 64.62 | 64.06 | 64.06 | 17,631 | -1.52(-2.32%) |
Aug 17, 2021 | 65.51 | 65.58 | 65.32 | 65.58 | 14,656 | -2.73(-4.00%) |
Aug 16, 2021 | 68.01 | 68.31 | 67.83 | 68.31 | 13,623 | -0.94(-1.36%) |
Aug 13, 2021 | 69.14 | 69.34 | 69.14 | 69.25 | 13,176 | +0.78(+1.15%) |
Aug 12, 2021 | 68.73 | 68.97 | 68.44 | 68.47 | 15,074 | -0.99(-1.43%) |
Aug 11, 2021 | 69.25 | 69.46 | 69.18 | 69.46 | 19,792 | +0.09(+0.13%) |
Aug 10, 2021 | 69.26 | 69.40 | 69.16 | 69.37 | 17,025 | -0.13(-0.19%) |
Aug 09, 2021 | 69.02 | 69.50 | 69.02 | 69.50 | 10,338 | +0.20(+0.29%) |
Aug 06, 2021 | 67.19 | 69.98 | 67.19 | 69.30 | 10,027 | +1.92(+2.85%) |
Aug 05, 2021 | 67.14 | 67.90 | 66.47 | 67.38 | 33,689 | +1.54(+2.34%) |
Aug 04, 2021 | 65.99 | 65.99 | 65.41 | 65.84 | 16,538 | +0.70(+1.07%) |
Aug 03, 2021 | 64.98 | 65.23 | 64.40 | 65.14 | 21,405 | -0.12(-0.18%) |