Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 68.99 | 68.99 | 67.58 | 67.83 | 247,854 | -1.19(-1.73%) |
Oct 28, 2021 | 68.57 | 69.09 | 67.88 | 69.02 | 192,478 | +0.33(+0.48%) |
Oct 27, 2021 | 68.57 | 69.40 | 68.24 | 68.69 | 154,239 | -0.69(-0.99%) |
Oct 26, 2021 | 71.45 | 69.38 | 283,408 | -2.12(-2.96%) | ||
Oct 25, 2021 | 72.04 | 72.04 | 71.16 | 71.49 | 205,624 | +0.09(+0.13%) |
Oct 22, 2021 | 72.05 | 72.75 | 71.08 | 71.41 | 161,849 | +0.05(+0.07%) |
Oct 21, 2021 | 71.21 | 71.66 | 70.89 | 71.36 | 228,482 | -0.53(-0.73%) |
Oct 20, 2021 | 72.15 | 72.36 | 71.57 | 71.88 | 202,291 | +0.34(+0.47%) |
Oct 19, 2021 | 69.88 | 71.66 | 69.88 | 71.54 | 351,868 | +2.40(+3.46%) |
Oct 18, 2021 | 68.58 | 69.47 | 68.32 | 69.15 | 479,550 | +0.57(+0.83%) |
Oct 15, 2021 | 68.27 | 68.87 | 67.90 | 68.58 | 606,516 | +0.97(+1.44%) |
Oct 14, 2021 | 67.84 | 68.01 | 67.15 | 67.61 | 440,617 | -0.37(-0.54%) |
Oct 13, 2021 | 67.27 | 68.12 | 67.01 | 67.98 | 108,949 | +1.89(+2.86%) |
Oct 12, 2021 | 66.66 | 66.85 | 66.00 | 66.09 | 207,212 | -1.14(-1.70%) |
Oct 11, 2021 | 68.37 | 68.44 | 67.01 | 67.23 | 189,993 | -0.40(-0.59%) |
Oct 08, 2021 | 67.22 | 67.68 | 66.93 | 67.63 | 160,759 | +0.70(+1.04%) |
Oct 07, 2021 | 65.50 | 67.37 | 65.50 | 66.93 | 304,002 | +3.33(+5.23%) |
Oct 06, 2021 | 62.59 | 63.60 | 62.59 | 63.60 | 204,581 | +0.08(+0.13%) |
Oct 05, 2021 | 63.13 | 63.99 | 63.13 | 63.52 | 408,211 | +0.43(+0.68%) |
Oct 04, 2021 | 63.86 | 63.86 | 62.46 | 63.10 | 283,866 | -1.41(-2.19%) |
Oct 01, 2021 | 65.10 | 65.27 | 63.95 | 64.51 | 152,827 | -0.86(-1.32%) |
Sep 30, 2021 | 64.96 | 65.60 | 64.71 | 65.37 | 168,561 | +1.30(+2.03%) |
Sep 29, 2021 | 65.02 | 65.26 | 63.98 | 64.07 | 133,193 | -1.20(-1.84%) |
Sep 28, 2021 | 66.21 | 66.35 | 65.04 | 65.27 | 140,022 | -0.93(-1.41%) |
Sep 27, 2021 | 65.35 | 66.33 | 64.72 | 66.21 | 148,800 | +0.77(+1.17%) |
Sep 24, 2021 | 65.90 | 65.93 | 65.20 | 65.44 | 163,300 | -1.76(-2.62%) |
Sep 23, 2021 | 67.08 | 67.21 | 66.57 | 67.20 | 131,847 | +0.33(+0.49%) |
Sep 22, 2021 | 66.16 | 67.58 | 66.04 | 66.87 | 302,437 | +1.85(+2.84%) |
Sep 21, 2021 | 64.94 | 65.39 | 64.55 | 65.02 | 387,827 | +0.65(+1.00%) |
Sep 20, 2021 | 65.34 | 65.59 | 63.60 | 64.38 | 1,038,077 | -2.83(-4.21%) |
Sep 17, 2021 | 67.51 | 67.69 | 66.88 | 67.21 | 111,660 | +0.40(+0.59%) |
Sep 16, 2021 | 66.67 | 66.95 | 66.18 | 66.81 | 172,576 | -1.30(-1.91%) |
Sep 15, 2021 | 68.08 | 68.14 | 66.98 | 68.12 | 221,175 | -0.75(-1.08%) |
Sep 14, 2021 | 69.44 | 69.57 | 68.68 | 68.86 | 110,102 | -1.34(-1.91%) |
Sep 13, 2021 | 70.56 | 70.57 | 69.57 | 70.20 | 254,768 | -0.97(-1.37%) |
Sep 10, 2021 | 72.51 | 72.82 | 71.07 | 71.18 | 123,995 | -0.44(-0.61%) |
Sep 09, 2021 | 70.57 | 71.84 | 70.24 | 71.61 | 166,531 | -0.44(-0.61%) |
Sep 08, 2021 | 73.15 | 73.26 | 71.73 | 72.05 | 226,773 | -1.67(-2.26%) |
Sep 07, 2021 | 73.35 | 74.03 | 73.16 | 73.72 | 244,779 | +2.10(+2.93%) |
Sep 03, 2021 | 71.38 | 71.80 | 71.18 | 71.62 | 99,646 | -0.02(-0.03%) |
Sep 02, 2021 | 72.39 | 72.55 | 71.49 | 71.64 | 260,417 | -0.71(-0.98%) |
Sep 01, 2021 | 70.81 | 72.74 | 70.81 | 72.35 | 396,919 | +1.83(+2.59%) |
Aug 31, 2021 | 69.83 | 70.73 | 69.67 | 70.52 | 306,933 | +1.51(+2.19%) |
Aug 30, 2021 | 68.09 | 69.12 | 67.61 | 69.01 | 310,336 | +0.60(+0.87%) |
Aug 27, 2021 | 68.54 | 68.57 | 67.78 | 68.41 | 343,879 | -0.26(-0.38%) |
Aug 26, 2021 | 69.04 | 69.37 | 68.47 | 68.67 | 167,756 | -0.97(-1.40%) |
Aug 25, 2021 | 69.46 | 69.75 | 68.93 | 69.65 | 344,977 | -0.36(-0.51%) |
Aug 24, 2021 | 68.65 | 70.23 | 68.50 | 70.00 | 701,757 | +3.79(+5.72%) |
Aug 23, 2021 | 65.32 | 66.27 | 65.11 | 66.22 | 306,928 | +2.13(+3.32%) |
Aug 20, 2021 | 63.57 | 65.34 | 63.22 | 64.09 | 324,924 | +0.55(+0.86%) |
Aug 19, 2021 | 63.28 | 64.13 | 63.23 | 63.54 | 305,709 | -0.89(-1.39%) |
Aug 18, 2021 | 64.61 | 64.95 | 64.14 | 64.44 | 233,864 | +0.30(+0.46%) |
Aug 17, 2021 | 64.17 | 64.75 | 63.36 | 64.14 | 327,878 | -2.21(-3.33%) |
Aug 16, 2021 | 67.41 | 67.52 | 66.14 | 66.35 | 231,174 | -2.13(-3.11%) |
Aug 13, 2021 | 69.40 | 69.57 | 68.32 | 68.47 | 201,214 | -1.54(-2.20%) |
Aug 12, 2021 | 70.30 | 70.30 | 69.57 | 70.01 | 258,012 | -0.75(-1.05%) |
Aug 11, 2021 | 71.37 | 71.58 | 70.40 | 70.76 | 141,743 | -0.07(-0.10%) |
Aug 10, 2021 | 71.55 | 71.84 | 70.55 | 70.83 | 329,021 | -0.12(-0.17%) |
Aug 09, 2021 | 70.21 | 71.26 | 69.88 | 70.95 | 215,744 | +0.85(+1.22%) |
Aug 06, 2021 | 70.61 | 70.71 | 69.56 | 70.09 | 343,128 | -0.66(-0.93%) |
Aug 05, 2021 | 70.64 | 71.10 | 70.28 | 70.75 | 157,732 | -0.91(-1.28%) |
Aug 04, 2021 | 71.64 | 72.48 | 71.42 | 71.66 | 222,013 | +1.62(+2.31%) |
Aug 03, 2021 | 70.47 | 70.47 | 69.49 | 70.04 | 365,033 | -2.08(-2.88%) |