Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 63.75 | 64.21 | 63.29 | 63.60 | 119,078 | -0.29(-0.46%) |
Oct 28, 2021 | 62.74 | 63.94 | 62.74 | 63.89 | 99,921 | +1.23(+1.97%) |
Oct 27, 2021 | 63.34 | 64.19 | 62.50 | 62.66 | 130,310 | -0.65(-1.02%) |
Oct 26, 2021 | 64.87 | 63.28 | 63.31 | 122,927 | -1.38(-2.13%) | |
Oct 25, 2021 | 64.83 | 65.17 | 64.46 | 64.68 | 77,233 | -0.03(-0.04%) |
Oct 22, 2021 | 64.58 | 65.00 | 64.52 | 64.71 | 94,293 | +0.06(+0.09%) |
Oct 21, 2021 | 64.61 | 65.20 | 63.97 | 64.65 | 95,580 | +0.02(+0.03%) |
Oct 20, 2021 | 64.45 | 65.31 | 64.02 | 64.64 | 55,138 | +0.23(+0.35%) |
Oct 19, 2021 | 64.97 | 65.07 | 64.04 | 64.41 | 98,556 | -0.22(-0.34%) |
Oct 18, 2021 | 64.59 | 64.98 | 64.43 | 64.63 | 75,675 | -0.39(-0.60%) |
Oct 15, 2021 | 66.25 | 66.27 | 64.96 | 65.02 | 120,645 | -0.51(-0.78%) |
Oct 14, 2021 | 64.32 | 65.53 | 64.32 | 65.53 | 145,044 | +1.85(+2.91%) |
Oct 13, 2021 | 63.50 | 64.16 | 63.35 | 63.68 | 113,316 | +0.10(+0.15%) |
Oct 12, 2021 | 63.99 | 64.27 | 63.41 | 63.58 | 131,858 | -0.35(-0.55%) |
Oct 11, 2021 | 64.46 | 64.91 | 63.91 | 63.93 | 68,305 | -0.43(-0.68%) |
Oct 08, 2021 | 65.01 | 65.16 | 64.28 | 64.37 | 49,454 | -0.48(-0.74%) |
Oct 07, 2021 | 64.40 | 65.21 | 64.28 | 64.85 | 142,527 | +0.93(+1.45%) |
Oct 06, 2021 | 63.48 | 63.92 | 62.84 | 63.92 | 107,819 | -0.26(-0.41%) |
Oct 05, 2021 | 64.37 | 64.57 | 63.51 | 64.19 | 136,189 | -0.29(-0.45%) |
Oct 04, 2021 | 65.08 | 65.08 | 63.90 | 64.48 | 136,340 | -0.61(-0.94%) |
Oct 01, 2021 | 64.56 | 65.40 | 63.94 | 65.09 | 158,263 | +1.00(+1.56%) |
Sep 30, 2021 | 64.09 | 65.07 | 64.09 | 64.09 | 124,583 | +0.12(+0.19%) |
Sep 29, 2021 | 63.67 | 64.69 | 63.41 | 63.97 | 97,868 | +0.74(+1.17%) |
Sep 28, 2021 | 64.66 | 64.69 | 63.16 | 63.23 | 148,021 | -1.81(-2.79%) |
Sep 27, 2021 | 65.21 | 65.92 | 64.97 | 65.05 | 127,744 | -0.25(-0.38%) |
Sep 24, 2021 | 65.39 | 65.83 | 65.03 | 65.29 | 86,236 | +0.06(+0.09%) |
Sep 23, 2021 | 64.88 | 65.61 | 64.61 | 65.24 | 121,786 | +0.87(+1.35%) |
Sep 22, 2021 | 63.33 | 64.78 | 63.33 | 64.37 | 106,523 | +1.24(+1.96%) |
Sep 21, 2021 | 63.80 | 64.21 | 62.93 | 63.13 | 125,122 | -0.45(-0.71%) |
Sep 20, 2021 | 63.19 | 64.03 | 62.61 | 63.58 | 162,646 | -0.95(-1.46%) |
Sep 17, 2021 | 63.94 | 64.87 | 63.66 | 64.53 | 524,945 | -0.23(-0.35%) |
Sep 16, 2021 | 66.04 | 66.12 | 64.57 | 64.75 | 140,225 | -1.32(-2.00%) |
Sep 15, 2021 | 66.39 | 66.59 | 65.58 | 66.08 | 117,573 | -0.25(-0.37%) |
Sep 14, 2021 | 65.91 | 66.44 | 64.60 | 66.32 | 128,931 | +0.50(+0.76%) |
Sep 13, 2021 | 65.73 | 65.94 | 64.99 | 65.82 | 114,105 | +0.63(+0.97%) |
Sep 10, 2021 | 65.73 | 65.87 | 64.97 | 65.19 | 107,314 | -0.21(-0.32%) |
Sep 09, 2021 | 66.22 | 66.91 | 65.40 | 65.40 | 94,918 | -0.69(-1.04%) |
Sep 08, 2021 | 66.29 | 66.37 | 65.61 | 66.09 | 102,093 | -0.31(-0.47%) |
Sep 07, 2021 | 66.84 | 66.98 | 66.12 | 66.40 | 116,096 | -0.70(-1.04%) |
Sep 03, 2021 | 67.84 | 68.09 | 66.80 | 67.10 | 92,157 | -0.88(-1.29%) |
Sep 02, 2021 | 67.84 | 68.34 | 67.35 | 67.98 | 108,439 | +0.11(+0.17%) |
Sep 01, 2021 | 68.53 | 68.53 | 67.51 | 67.86 | 76,695 | -0.28(-0.42%) |
Aug 31, 2021 | 67.68 | 68.37 | 67.25 | 68.15 | 150,238 | +0.44(+0.66%) |
Aug 30, 2021 | 68.55 | 68.55 | 67.31 | 67.70 | 111,823 | -0.45(-0.67%) |
Aug 27, 2021 | 66.51 | 68.25 | 66.40 | 68.16 | 173,852 | +1.72(+2.59%) |
Aug 26, 2021 | 67.90 | 67.90 | 66.27 | 66.44 | 106,563 | -1.81(-2.66%) |
Aug 25, 2021 | 67.75 | 68.73 | 67.55 | 68.25 | 126,542 | +0.33(+0.49%) |
Aug 24, 2021 | 68.16 | 68.87 | 67.63 | 67.92 | 87,064 | -0.27(-0.40%) |
Aug 23, 2021 | 66.35 | 68.28 | 66.15 | 68.19 | 120,248 | +2.06(+3.12%) |
Aug 20, 2021 | 65.77 | 66.24 | 65.61 | 66.13 | 166,515 | +0.33(+0.50%) |
Aug 19, 2021 | 65.77 | 66.28 | 65.35 | 65.80 | 146,466 | -0.66(-1.00%) |
Aug 18, 2021 | 66.81 | 67.21 | 66.39 | 66.46 | 123,269 | -0.25(-0.37%) |
Aug 17, 2021 | 67.00 | 67.11 | 66.08 | 66.71 | 153,403 | -0.76(-1.12%) |
Aug 16, 2021 | 68.99 | 68.99 | 67.36 | 67.47 | 144,796 | -1.87(-2.70%) |
Aug 13, 2021 | 70.22 | 70.52 | 69.10 | 69.34 | 155,236 | -0.82(-1.17%) |
Aug 12, 2021 | 71.11 | 71.11 | 69.94 | 70.16 | 262,459 | -0.80(-1.13%) |
Aug 11, 2021 | 69.44 | 71.08 | 68.86 | 70.96 | 268,586 | +2.01(+2.92%) |
Aug 10, 2021 | 69.70 | 69.92 | 68.54 | 68.95 | 238,431 | -0.43(-0.61%) |
Aug 09, 2021 | 66.63 | 69.65 | 65.68 | 69.38 | 427,736 | +2.72(+4.08%) |
Aug 06, 2021 | 66.21 | 67.94 | 66.21 | 66.65 | 231,727 | +1.23(+1.88%) |
Aug 05, 2021 | 62.99 | 65.67 | 62.37 | 65.43 | 194,906 | +0.28(+0.44%) |
Aug 04, 2021 | 64.55 | 66.28 | 64.15 | 65.14 | 272,173 | -0.17(-0.26%) |
Aug 03, 2021 | 62.03 | 66.30 | 62.03 | 65.31 | 537,346 | +3.52(+5.69%) |