Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.54 | 66.19 | 63.63 | 64.60 | 286,169 | -0.66(-1.02%) |
Oct 28, 2021 | 66.60 | 67.79 | 64.25 | 65.27 | 682,023 | +4.16(+6.81%) |
Oct 27, 2021 | 62.91 | 64.49 | 61.10 | 61.11 | 366,569 | -1.43(-2.28%) |
Oct 26, 2021 | 63.21 | 61.93 | 62.53 | 302,146 | -0.62(-0.98%) | |
Oct 25, 2021 | 62.17 | 63.83 | 62.17 | 63.15 | 172,763 | +1.00(+1.61%) |
Oct 22, 2021 | 62.68 | 64.21 | 61.99 | 62.15 | 192,174 | -0.39(-0.63%) |
Oct 21, 2021 | 62.59 | 63.19 | 61.57 | 62.54 | 256,675 | -0.30(-0.48%) |
Oct 20, 2021 | 60.58 | 63.24 | 60.58 | 62.84 | 284,030 | +2.41(+3.99%) |
Oct 19, 2021 | 61.69 | 61.69 | 60.27 | 60.43 | 211,586 | -0.93(-1.52%) |
Oct 18, 2021 | 59.25 | 61.45 | 59.20 | 61.37 | 194,233 | +1.87(+3.14%) |
Oct 15, 2021 | 62.42 | 62.77 | 59.44 | 59.50 | 292,643 | -1.90(-3.09%) |
Oct 14, 2021 | 59.35 | 61.66 | 59.00 | 61.40 | 330,383 | +2.13(+3.59%) |
Oct 13, 2021 | 59.04 | 60.08 | 58.57 | 59.27 | 143,489 | +0.32(+0.54%) |
Oct 12, 2021 | 58.69 | 59.54 | 57.98 | 58.95 | 327,878 | +0.18(+0.31%) |
Oct 11, 2021 | 59.70 | 59.97 | 58.62 | 58.77 | 275,791 | -1.49(-2.48%) |
Oct 08, 2021 | 60.77 | 60.94 | 59.43 | 60.26 | 203,601 | -0.42(-0.70%) |
Oct 07, 2021 | 59.79 | 61.53 | 59.56 | 60.68 | 264,873 | +1.81(+3.08%) |
Oct 06, 2021 | 58.79 | 59.84 | 58.13 | 58.87 | 312,011 | -0.92(-1.53%) |
Oct 05, 2021 | 60.45 | 61.25 | 59.63 | 59.79 | 203,648 | -0.69(-1.15%) |
Oct 04, 2021 | 59.83 | 60.58 | 59.34 | 60.48 | 352,310 | +0.37(+0.61%) |
Oct 01, 2021 | 59.83 | 60.76 | 58.62 | 60.11 | 410,895 | +0.92(+1.55%) |
Sep 30, 2021 | 61.52 | 61.64 | 59.18 | 59.20 | 305,407 | -2.03(-3.32%) |
Sep 29, 2021 | 61.93 | 62.89 | 61.08 | 61.23 | 195,063 | -0.26(-0.42%) |
Sep 28, 2021 | 62.66 | 62.88 | 60.45 | 61.49 | 309,489 | -1.95(-3.07%) |
Sep 27, 2021 | 62.15 | 63.88 | 61.28 | 63.44 | 233,558 | +1.18(+1.90%) |
Sep 24, 2021 | 61.65 | 63.48 | 60.72 | 62.25 | 274,700 | -0.13(-0.22%) |
Sep 23, 2021 | 62.68 | 63.63 | 62.35 | 62.39 | 218,443 | +0.49(+0.79%) |
Sep 22, 2021 | 61.16 | 62.43 | 60.72 | 61.90 | 408,680 | +1.42(+2.34%) |
Sep 21, 2021 | 60.99 | 61.49 | 59.92 | 60.48 | 239,191 | -0.16(-0.27%) |
Sep 20, 2021 | 61.40 | 62.35 | 59.60 | 60.64 | 296,001 | -2.16(-3.44%) |
Sep 17, 2021 | 63.46 | 64.03 | 61.80 | 62.80 | 623,250 | -0.50(-0.79%) |
Sep 16, 2021 | 62.20 | 64.12 | 62.03 | 63.30 | 318,648 | +0.96(+1.55%) |
Sep 15, 2021 | 62.35 | 63.13 | 61.56 | 62.34 | 294,901 | -0.65(-1.02%) |
Sep 14, 2021 | 65.80 | 65.80 | 62.75 | 62.98 | 259,610 | -1.68(-2.59%) |
Sep 13, 2021 | 66.06 | 66.06 | 63.59 | 64.66 | 376,529 | -0.82(-1.25%) |
Sep 10, 2021 | 66.71 | 66.87 | 65.41 | 65.48 | 205,842 | -0.55(-0.83%) |
Sep 09, 2021 | 66.05 | 67.15 | 65.54 | 66.03 | 262,967 | -0.24(-0.36%) |
Sep 08, 2021 | 66.90 | 67.81 | 66.17 | 66.27 | 417,054 | -2.22(-3.24%) |
Sep 07, 2021 | 67.98 | 69.00 | 67.05 | 68.49 | 293,556 | +0.31(+0.45%) |
Sep 03, 2021 | 68.78 | 68.88 | 67.38 | 68.18 | 189,515 | -1.07(-1.54%) |
Sep 02, 2021 | 70.91 | 71.05 | 68.96 | 69.25 | 219,701 | -0.91(-1.29%) |
Sep 01, 2021 | 67.87 | 70.26 | 67.83 | 70.15 | 350,033 | +2.62(+3.88%) |
Aug 31, 2021 | 67.97 | 68.61 | 66.35 | 67.53 | 399,074 | -0.49(-0.72%) |
Aug 30, 2021 | 68.49 | 68.57 | 66.74 | 68.02 | 293,250 | +0.06(+0.08%) |
Aug 27, 2021 | 65.85 | 68.37 | 65.74 | 67.97 | 313,720 | +2.06(+3.12%) |
Aug 26, 2021 | 67.21 | 67.51 | 64.95 | 65.91 | 266,528 | -1.22(-1.82%) |
Aug 25, 2021 | 66.52 | 67.77 | 65.59 | 67.13 | 284,898 | +0.94(+1.42%) |
Aug 24, 2021 | 64.75 | 67.42 | 64.56 | 66.19 | 234,244 | +1.64(+2.55%) |
Aug 23, 2021 | 64.60 | 65.08 | 62.84 | 64.54 | 215,272 | -0.19(-0.30%) |
Aug 20, 2021 | 63.36 | 65.00 | 63.23 | 64.74 | 255,640 | +1.21(+1.91%) |
Aug 19, 2021 | 62.67 | 63.95 | 62.15 | 63.52 | 365,664 | -0.40(-0.63%) |
Aug 18, 2021 | 63.72 | 65.81 | 63.25 | 63.93 | 256,014 | -0.26(-0.40%) |
Aug 17, 2021 | 66.71 | 66.76 | 63.19 | 64.19 | 500,554 | -3.72(-5.48%) |
Aug 16, 2021 | 67.68 | 68.63 | 67.08 | 67.91 | 312,677 | -0.51(-0.74%) |
Aug 13, 2021 | 68.94 | 69.19 | 67.13 | 68.42 | 237,269 | -0.54(-0.78%) |
Aug 12, 2021 | 69.55 | 70.92 | 67.92 | 68.96 | 390,363 | -0.27(-0.39%) |
Aug 11, 2021 | 66.92 | 69.92 | 66.92 | 69.22 | 741,245 | +2.10(+3.12%) |
Aug 10, 2021 | 66.29 | 68.04 | 65.79 | 67.13 | 335,722 | +0.68(+1.03%) |
Aug 09, 2021 | 66.82 | 67.58 | 65.98 | 66.45 | 191,235 | -0.90(-1.34%) |
Aug 06, 2021 | 68.43 | 69.20 | 67.08 | 67.35 | 236,112 | -0.27(-0.40%) |
Aug 05, 2021 | 67.15 | 68.72 | 66.59 | 67.62 | 332,458 | +0.86(+1.28%) |
Aug 04, 2021 | 68.20 | 68.50 | 65.97 | 66.76 | 492,620 | -2.09(-3.03%) |
Aug 03, 2021 | 67.99 | 69.22 | 66.71 | 68.85 | 386,679 | +0.85(+1.24%) |