Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 73.79 | 75.08 | 73.46 | 74.68 | 240,961 | +0.98(+1.33%) |
Oct 28, 2021 | 72.43 | 73.82 | 72.37 | 73.71 | 258,682 | +1.87(+2.60%) |
Oct 27, 2021 | 72.33 | 73.63 | 71.65 | 71.84 | 188,712 | -1.08(-1.49%) |
Oct 26, 2021 | 72.84 | 72.92 | 278,983 | +0.11(+0.15%) | ||
Oct 25, 2021 | 70.63 | 72.86 | 70.38 | 72.82 | 202,969 | +2.15(+3.04%) |
Oct 22, 2021 | 71.12 | 71.84 | 70.59 | 70.67 | 217,533 | +0.21(+0.30%) |
Oct 21, 2021 | 71.70 | 71.47 | 69.66 | 70.46 | 319,630 | -1.02(-1.42%) |
Oct 20, 2021 | 71.88 | 71.97 | 70.25 | 71.47 | 251,793 | -0.74(-1.02%) |
Oct 19, 2021 | 73.56 | 73.62 | 72.07 | 72.21 | 234,629 | -1.38(-1.88%) |
Oct 18, 2021 | 72.34 | 73.69 | 72.34 | 73.59 | 175,271 | +0.80(+1.10%) |
Oct 15, 2021 | 74.01 | 74.34 | 72.68 | 72.79 | 264,876 | +0.08(+0.11%) |
Oct 14, 2021 | 72.72 | 73.91 | 72.42 | 72.71 | 141,758 | +0.81(+1.13%) |
Oct 13, 2021 | 72.60 | 73.03 | 71.68 | 71.90 | 219,285 | -0.78(-1.08%) |
Oct 12, 2021 | 72.42 | 73.32 | 72.42 | 72.68 | 263,549 | +0.48(+0.67%) |
Oct 11, 2021 | 73.95 | 74.49 | 72.20 | 72.20 | 194,446 | -1.40(-1.91%) |
Oct 08, 2021 | 74.58 | 74.69 | 73.40 | 73.60 | 269,959 | -1.07(-1.44%) |
Oct 07, 2021 | 74.60 | 75.38 | 74.06 | 74.67 | 740,023 | +0.72(+0.97%) |
Oct 06, 2021 | 74.21 | 74.77 | 71.51 | 73.96 | 282,465 | -1.07(-1.43%) |
Oct 05, 2021 | 73.38 | 75.08 | 72.69 | 75.03 | 394,993 | +1.82(+2.48%) |
Oct 04, 2021 | 72.55 | 73.39 | 72.18 | 73.21 | 225,970 | +0.81(+1.12%) |
Oct 01, 2021 | 70.20 | 72.47 | 70.00 | 72.40 | 315,353 | +2.41(+3.44%) |
Sep 30, 2021 | 71.69 | 71.90 | 69.87 | 69.99 | 337,966 | -0.86(-1.22%) |
Sep 29, 2021 | 71.05 | 71.22 | 70.06 | 70.85 | 572,589 | +0.30(+0.43%) |
Sep 28, 2021 | 72.49 | 72.84 | 70.48 | 70.55 | 327,070 | -2.37(-3.25%) |
Sep 27, 2021 | 72.54 | 73.75 | 72.34 | 72.92 | 294,821 | +0.83(+1.15%) |
Sep 24, 2021 | 71.46 | 73.21 | 71.44 | 72.09 | 301,302 | -0.07(-0.09%) |
Sep 23, 2021 | 70.90 | 72.92 | 70.89 | 72.16 | 284,145 | +1.48(+2.09%) |
Sep 22, 2021 | 69.52 | 71.15 | 69.13 | 70.68 | 194,207 | +1.85(+2.68%) |
Sep 21, 2021 | 68.72 | 69.55 | 67.96 | 68.83 | 337,047 | +0.56(+0.82%) |
Sep 20, 2021 | 68.66 | 69.84 | 66.80 | 68.27 | 323,076 | -2.18(-3.10%) |
Sep 17, 2021 | 70.76 | 70.79 | 69.69 | 70.45 | 697,418 | -0.15(-0.22%) |
Sep 16, 2021 | 71.56 | 72.29 | 70.46 | 70.61 | 231,117 | -1.16(-1.61%) |
Sep 15, 2021 | 70.92 | 72.22 | 70.67 | 71.77 | 395,618 | +1.12(+1.59%) |
Sep 14, 2021 | 70.81 | 71.77 | 70.20 | 70.65 | 280,429 | -0.03(-0.04%) |
Sep 13, 2021 | 71.11 | 71.11 | 69.91 | 70.68 | 310,161 | +0.28(+0.40%) |
Sep 10, 2021 | 72.94 | 73.39 | 70.16 | 70.40 | 343,741 | -2.39(-3.28%) |
Sep 09, 2021 | 71.76 | 73.57 | 70.42 | 72.78 | 573,184 | +2.55(+3.63%) |
Sep 08, 2021 | 73.43 | 73.87 | 69.58 | 70.23 | 637,389 | -0.23(-0.33%) |
Sep 07, 2021 | 69.60 | 72.18 | 69.55 | 70.46 | 381,842 | +1.14(+1.64%) |
Sep 03, 2021 | 69.30 | 69.93 | 69.06 | 69.32 | 192,352 | -0.36(-0.51%) |
Sep 02, 2021 | 69.00 | 69.69 | 68.25 | 69.68 | 161,837 | +1.20(+1.75%) |
Sep 01, 2021 | 68.59 | 68.93 | 67.13 | 68.48 | 153,571 | +0.22(+0.33%) |
Aug 31, 2021 | 68.60 | 69.12 | 67.75 | 68.26 | 180,157 | -0.59(-0.86%) |
Aug 30, 2021 | 69.38 | 69.42 | 68.49 | 68.85 | 126,081 | -0.29(-0.42%) |
Aug 27, 2021 | 66.89 | 69.39 | 66.89 | 69.14 | 256,834 | +2.18(+3.26%) |
Aug 26, 2021 | 67.36 | 68.01 | 66.93 | 66.96 | 129,696 | -0.24(-0.36%) |
Aug 25, 2021 | 66.59 | 67.89 | 66.59 | 67.20 | 104,194 | +0.69(+1.03%) |
Aug 24, 2021 | 66.71 | 67.45 | 66.18 | 66.51 | 133,742 | -0.35(-0.52%) |
Aug 23, 2021 | 65.32 | 67.16 | 64.96 | 66.86 | 155,375 | +1.92(+2.96%) |
Aug 20, 2021 | 64.18 | 65.31 | 63.92 | 64.94 | 183,790 | +0.76(+1.19%) |
Aug 19, 2021 | 63.99 | 64.79 | 63.88 | 64.18 | 194,703 | -0.65(-1.00%) |
Aug 18, 2021 | 65.02 | 65.93 | 64.78 | 64.82 | 142,995 | -0.49(-0.75%) |
Aug 17, 2021 | 64.72 | 65.69 | 64.36 | 65.32 | 160,611 | -0.30(-0.46%) |
Aug 16, 2021 | 65.06 | 66.48 | 64.60 | 65.62 | 194,893 | +0.03(+0.04%) |
Aug 13, 2021 | 66.27 | 66.35 | 65.11 | 65.59 | 174,433 | -0.62(-0.93%) |
Aug 12, 2021 | 66.54 | 66.67 | 65.90 | 66.20 | 169,998 | -0.08(-0.12%) |
Aug 11, 2021 | 65.33 | 66.43 | 64.73 | 66.28 | 274,399 | +1.00(+1.54%) |
Aug 10, 2021 | 64.68 | 65.39 | 63.98 | 65.28 | 148,918 | +0.91(+1.41%) |
Aug 09, 2021 | 65.15 | 65.15 | 64.28 | 64.37 | 130,262 | -1.13(-1.72%) |
Aug 06, 2021 | 66.22 | 66.57 | 65.20 | 65.50 | 144,902 | +0.27(+0.41%) |
Aug 05, 2021 | 64.22 | 65.87 | 64.17 | 65.23 | 157,381 | +1.37(+2.15%) |
Aug 04, 2021 | 65.04 | 65.64 | 63.72 | 63.86 | 271,427 | -2.17(-3.29%) |
Aug 03, 2021 | 65.84 | 66.15 | 63.84 | 66.03 | 500,699 | +0.52(+0.80%) |