Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 61.86 | 62.17 | 61.73 | 62.14 | 70,063 | -1.04(-1.65%) |
Oct 28, 2021 | 62.83 | 63.20 | 62.83 | 63.18 | 37,251 | +0.61(+0.97%) |
Oct 27, 2021 | 62.78 | 62.78 | 62.41 | 62.57 | 30,377 | -0.62(-0.98%) |
Oct 26, 2021 | 63.44 | 63.19 | 52,645 | +1.24(+2.00%) | ||
Oct 25, 2021 | 61.58 | 61.95 | 61.36 | 61.95 | 46,640 | -0.50(-0.81%) |
Oct 22, 2021 | 62.51 | 62.59 | 62.10 | 62.45 | 28,133 | +0.70(+1.14%) |
Oct 21, 2021 | 62.02 | 62.04 | 61.54 | 61.75 | 36,624 | +0.21(+0.34%) |
Oct 20, 2021 | 61.93 | 61.93 | 61.28 | 61.54 | 49,737 | -1.04(-1.66%) |
Oct 19, 2021 | 62.41 | 62.67 | 62.37 | 62.58 | 63,294 | +1.01(+1.64%) |
Oct 18, 2021 | 61.32 | 61.57 | 61.15 | 61.57 | 37,833 | +0.24(+0.39%) |
Oct 15, 2021 | 60.96 | 61.33 | 60.90 | 61.33 | 62,067 | +0.15(+0.25%) |
Oct 14, 2021 | 61.55 | 61.60 | 60.93 | 61.18 | 50,081 | -0.04(-0.07%) |
Oct 13, 2021 | 61.24 | 61.46 | 61.08 | 61.22 | 41,512 | +0.73(+1.21%) |
Oct 12, 2021 | 60.72 | 60.80 | 60.28 | 60.49 | 39,991 | +0.36(+0.60%) |
Oct 11, 2021 | 60.05 | 60.49 | 59.98 | 60.13 | 39,647 | -1.24(-2.02%) |
Oct 08, 2021 | 61.71 | 61.75 | 61.00 | 61.37 | 97,210 | -0.94(-1.51%) |
Oct 07, 2021 | 62.48 | 62.80 | 61.77 | 62.31 | 203,755 | +0.39(+0.63%) |
Oct 06, 2021 | 61.34 | 61.92 | 61.25 | 61.92 | 47,194 | -1.15(-1.82%) |
Oct 05, 2021 | 62.09 | 63.15 | 62.08 | 63.07 | 48,271 | +0.58(+0.93%) |
Oct 04, 2021 | 62.92 | 63.00 | 62.17 | 62.49 | 45,879 | -0.66(-1.05%) |
Oct 01, 2021 | 63.06 | 63.26 | 62.50 | 63.15 | 60,854 | +0.06(+0.10%) |
Sep 30, 2021 | 63.68 | 63.71 | 62.86 | 63.09 | 34,505 | -1.43(-2.22%) |
Sep 29, 2021 | 64.78 | 64.78 | 64.30 | 64.52 | 43,395 | +0.42(+0.66%) |
Sep 28, 2021 | 64.25 | 64.25 | 63.72 | 64.10 | 42,026 | -1.56(-2.38%) |
Sep 27, 2021 | 65.65 | 65.88 | 65.53 | 65.66 | 53,734 | -1.56(-2.32%) |
Sep 24, 2021 | 66.81 | 67.26 | 66.81 | 67.22 | 65,740 | -0.78(-1.15%) |
Sep 23, 2021 | 67.61 | 68.10 | 67.61 | 68.00 | 51,661 | +0.61(+0.91%) |
Sep 22, 2021 | 67.33 | 67.71 | 66.98 | 67.39 | 58,073 | -1.07(-1.56%) |
Sep 21, 2021 | 68.54 | 68.75 | 68.17 | 68.46 | 34,923 | +0.86(+1.27%) |
Sep 20, 2021 | 67.75 | 68.14 | 67.12 | 67.60 | 43,264 | -1.70(-2.45%) |
Sep 17, 2021 | 70.39 | 70.39 | 69.12 | 69.30 | 30,593 | -2.70(-3.75%) |
Sep 16, 2021 | 71.83 | 72.04 | 71.45 | 72.00 | 31,992 | +0.81(+1.13%) |
Sep 15, 2021 | 70.90 | 71.33 | 70.70 | 71.19 | 23,217 | +0.97(+1.39%) |
Sep 14, 2021 | 70.28 | 70.47 | 69.88 | 70.22 | 34,490 | +1.26(+1.83%) |
Sep 13, 2021 | 68.99 | 69.17 | 68.50 | 68.96 | 39,057 | +0.27(+0.40%) |
Sep 10, 2021 | 68.92 | 69.14 | 68.54 | 68.69 | 23,935 | +0.12(+0.17%) |
Sep 09, 2021 | 68.97 | 69.20 | 68.43 | 68.57 | 23,847 | -0.50(-0.72%) |
Sep 08, 2021 | 69.25 | 69.33 | 68.67 | 69.07 | 45,433 | -1.47(-2.08%) |
Sep 07, 2021 | 70.46 | 70.75 | 70.31 | 70.53 | 24,164 | +0.22(+0.32%) |
Sep 03, 2021 | 70.25 | 70.53 | 70.09 | 70.31 | 30,284 | -0.10(-0.14%) |
Sep 02, 2021 | 70.42 | 70.71 | 70.07 | 70.41 | 25,072 | +0.65(+0.93%) |
Sep 01, 2021 | 69.61 | 70.17 | 69.56 | 69.76 | 41,012 | -0.80(-1.13%) |
Aug 31, 2021 | 71.59 | 71.61 | 70.17 | 70.56 | 32,379 | +0.00(+0.00%) |
Aug 30, 2021 | 70.15 | 70.75 | 70.08 | 70.56 | 27,854 | +0.52(+0.74%) |
Aug 27, 2021 | 69.36 | 70.13 | 69.34 | 70.04 | 29,621 | +0.57(+0.82%) |
Aug 26, 2021 | 69.70 | 69.79 | 69.40 | 69.47 | 20,414 | -0.40(-0.57%) |
Aug 25, 2021 | 69.83 | 69.99 | 69.74 | 69.87 | 24,659 | -0.14(-0.20%) |
Aug 24, 2021 | 70.07 | 70.16 | 69.93 | 70.01 | 21,403 | -0.54(-0.77%) |
Aug 23, 2021 | 70.21 | 70.55 | 70.08 | 70.55 | 22,415 | +1.03(+1.48%) |
Aug 20, 2021 | 69.31 | 69.69 | 69.31 | 69.52 | 37,428 | -0.43(-0.61%) |
Aug 19, 2021 | 69.06 | 70.07 | 69.01 | 69.95 | 35,468 | +0.14(+0.20%) |
Aug 18, 2021 | 69.42 | 70.35 | 69.42 | 69.81 | 40,247 | +1.29(+1.88%) |
Aug 17, 2021 | 68.60 | 68.60 | 68.30 | 68.52 | 25,902 | +0.44(+0.65%) |
Aug 16, 2021 | 67.92 | 68.19 | 67.77 | 68.08 | 66,940 | -0.56(-0.81%) |
Aug 13, 2021 | 68.22 | 68.73 | 68.22 | 68.64 | 31,846 | +0.12(+0.18%) |
Aug 12, 2021 | 68.70 | 68.71 | 68.45 | 68.51 | 25,223 | +0.94(+1.38%) |
Aug 11, 2021 | 67.27 | 67.76 | 67.10 | 67.58 | 35,744 | +0.52(+0.77%) |
Aug 10, 2021 | 67.00 | 67.32 | 66.83 | 67.06 | 42,362 | -0.55(-0.81%) |
Aug 09, 2021 | 67.44 | 68.07 | 67.34 | 67.61 | 29,578 | -0.46(-0.68%) |
Aug 06, 2021 | 68.79 | 68.79 | 67.82 | 68.07 | 35,655 | -0.55(-0.80%) |
Aug 05, 2021 | 68.44 | 68.73 | 68.13 | 68.62 | 25,082 | +0.08(+0.12%) |
Aug 04, 2021 | 68.48 | 68.68 | 68.32 | 68.54 | 33,409 | +0.07(+0.10%) |
Aug 03, 2021 | 68.51 | 68.70 | 68.16 | 68.47 | 57,782 | +0.33(+0.48%) |