Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 63.42 | 64.07 | 62.67 | 63.32 | 78,247 | +0.72(+1.15%) |
Oct 28, 2021 | 62.53 | 63.26 | 61.76 | 62.60 | 60,096 | +0.67(+1.08%) |
Oct 27, 2021 | 63.97 | 63.78 | 61.73 | 61.93 | 116,009 | -1.77(-2.79%) |
Oct 26, 2021 | 65.92 | 63.70 | 63.70 | 94,059 | -2.65(-4.00%) | |
Oct 25, 2021 | 64.86 | 66.83 | 64.86 | 66.36 | 40,341 | -0.28(-0.41%) |
Oct 22, 2021 | 66.35 | 66.81 | 65.64 | 66.63 | 26,741 | +0.83(+1.26%) |
Oct 21, 2021 | 65.34 | 65.95 | 64.75 | 65.80 | 47,789 | +0.24(+0.36%) |
Oct 20, 2021 | 65.20 | 66.60 | 63.53 | 65.57 | 24,022 | +0.21(+0.32%) |
Oct 19, 2021 | 64.54 | 65.36 | 63.71 | 65.36 | 23,270 | +1.37(+2.14%) |
Oct 18, 2021 | 62.86 | 64.25 | 62.59 | 63.99 | 48,986 | +1.09(+1.74%) |
Oct 15, 2021 | 65.27 | 66.55 | 62.81 | 62.89 | 73,192 | -1.67(-2.58%) |
Oct 14, 2021 | 65.79 | 66.19 | 64.56 | 64.56 | 48,327 | -0.78(-1.19%) |
Oct 13, 2021 | 66.15 | 66.59 | 65.32 | 65.34 | 39,606 | -0.74(-1.12%) |
Oct 12, 2021 | 67.42 | 67.70 | 66.07 | 66.08 | 38,688 | -0.99(-1.47%) |
Oct 11, 2021 | 67.92 | 68.45 | 67.03 | 67.07 | 52,235 | -0.83(-1.22%) |
Oct 08, 2021 | 67.90 | 68.26 | 67.30 | 67.89 | 20,688 | +0.23(+0.34%) |
Oct 07, 2021 | 67.39 | 68.78 | 67.32 | 67.67 | 53,710 | +0.49(+0.73%) |
Oct 06, 2021 | 66.15 | 67.54 | 65.81 | 67.17 | 47,580 | +0.59(+0.89%) |
Oct 05, 2021 | 65.55 | 67.01 | 65.28 | 66.58 | 69,442 | +0.93(+1.41%) |
Oct 04, 2021 | 65.25 | 65.82 | 64.15 | 65.66 | 46,515 | +0.40(+0.62%) |
Oct 01, 2021 | 64.48 | 66.01 | 63.65 | 65.25 | 107,823 | +1.06(+1.64%) |
Sep 30, 2021 | 65.08 | 65.10 | 63.76 | 64.20 | 71,165 | -0.75(-1.15%) |
Sep 29, 2021 | 66.21 | 66.54 | 64.82 | 64.95 | 58,280 | -0.42(-0.65%) |
Sep 28, 2021 | 67.01 | 67.67 | 64.76 | 65.37 | 48,009 | -1.72(-2.56%) |
Sep 27, 2021 | 64.67 | 68.02 | 64.59 | 67.08 | 69,404 | +2.45(+3.78%) |
Sep 24, 2021 | 63.23 | 64.65 | 63.01 | 64.64 | 48,571 | +1.15(+1.82%) |
Sep 23, 2021 | 63.46 | 64.86 | 62.83 | 63.49 | 49,152 | +0.38(+0.61%) |
Sep 22, 2021 | 63.18 | 63.78 | 62.41 | 63.10 | 38,555 | +0.72(+1.15%) |
Sep 21, 2021 | 62.70 | 62.83 | 61.83 | 62.38 | 33,708 | -0.02(-0.03%) |
Sep 20, 2021 | 61.22 | 62.55 | 60.24 | 62.40 | 74,739 | +0.27(+0.43%) |
Sep 17, 2021 | 62.12 | 62.33 | 61.04 | 62.13 | 354,524 | +0.35(+0.56%) |
Sep 16, 2021 | 62.01 | 63.08 | 61.43 | 61.79 | 55,686 | -0.35(-0.57%) |
Sep 15, 2021 | 61.99 | 62.83 | 61.61 | 62.14 | 63,228 | +0.03(+0.05%) |
Sep 14, 2021 | 63.25 | 63.30 | 61.86 | 62.12 | 56,694 | -0.77(-1.22%) |
Sep 13, 2021 | 63.31 | 63.79 | 61.72 | 62.88 | 70,513 | -0.17(-0.27%) |
Sep 10, 2021 | 65.67 | 65.78 | 62.89 | 63.05 | 110,456 | -2.12(-3.25%) |
Sep 09, 2021 | 65.25 | 66.07 | 64.25 | 65.17 | 68,415 | -0.45(-0.69%) |
Sep 08, 2021 | 64.61 | 65.82 | 63.35 | 65.63 | 60,893 | +0.79(+1.22%) |
Sep 07, 2021 | 67.68 | 68.04 | 64.37 | 64.84 | 94,184 | -3.05(-4.49%) |
Sep 03, 2021 | 67.22 | 68.00 | 66.86 | 67.88 | 66,963 | +0.43(+0.64%) |
Sep 02, 2021 | 66.44 | 67.66 | 66.42 | 67.45 | 66,964 | +1.26(+1.91%) |
Sep 01, 2021 | 64.54 | 67.06 | 63.35 | 66.19 | 78,497 | +1.79(+2.79%) |
Aug 31, 2021 | 64.34 | 64.52 | 63.11 | 64.39 | 168,060 | +0.28(+0.43%) |
Aug 30, 2021 | 65.08 | 65.08 | 63.57 | 64.12 | 40,261 | -0.81(-1.25%) |
Aug 27, 2021 | 63.79 | 65.35 | 63.79 | 64.93 | 64,262 | +1.70(+2.68%) |
Aug 26, 2021 | 63.79 | 64.74 | 62.93 | 63.23 | 32,118 | -0.34(-0.53%) |
Aug 25, 2021 | 63.76 | 65.78 | 63.42 | 63.56 | 51,780 | +0.28(+0.44%) |
Aug 24, 2021 | 62.32 | 63.37 | 60.96 | 63.29 | 33,269 | +1.05(+1.68%) |
Aug 23, 2021 | 62.57 | 63.26 | 61.75 | 62.24 | 46,462 | +0.36(+0.57%) |
Aug 20, 2021 | 59.76 | 63.20 | 59.76 | 61.89 | 62,518 | +1.82(+3.04%) |
Aug 19, 2021 | 60.79 | 61.35 | 59.59 | 60.06 | 63,065 | -1.26(-2.06%) |
Aug 18, 2021 | 61.91 | 62.40 | 61.02 | 61.33 | 43,832 | -0.46(-0.75%) |
Aug 17, 2021 | 61.50 | 62.12 | 61.28 | 61.79 | 40,416 | -0.32(-0.52%) |
Aug 16, 2021 | 62.57 | 63.66 | 61.79 | 62.11 | 48,475 | -0.47(-0.75%) |
Aug 13, 2021 | 62.41 | 64.42 | 61.52 | 62.59 | 42,551 | +0.48(+0.78%) |
Aug 12, 2021 | 63.63 | 63.63 | 62.06 | 62.10 | 63,475 | -1.34(-2.11%) |
Aug 11, 2021 | 63.88 | 65.24 | 62.72 | 63.44 | 87,525 | -1.90(-2.91%) |
Aug 10, 2021 | 67.25 | 67.25 | 65.20 | 65.34 | 93,886 | -1.66(-2.48%) |
Aug 09, 2021 | 66.99 | 69.97 | 64.50 | 67.00 | 129,930 | -0.25(-0.37%) |
Aug 06, 2021 | 67.42 | 67.56 | 66.66 | 67.25 | 104,620 | +0.39(+0.59%) |
Aug 05, 2021 | 65.00 | 67.20 | 64.42 | 66.86 | 96,411 | +1.90(+2.92%) |
Aug 04, 2021 | 63.24 | 66.86 | 62.55 | 64.96 | 322,101 | +6.60(+11.32%) |
Aug 03, 2021 | 59.10 | 59.10 | 57.48 | 58.35 | 81,398 | +0.37(+0.65%) |