Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 67.40 | 68.03 | 67.15 | 68.03 | 39,547 | -0.58(-0.84%) |
Oct 28, 2021 | 67.25 | 68.76 | 67.15 | 68.61 | 39,278 | +1.40(+2.08%) |
Oct 27, 2021 | 68.09 | 68.73 | 67.22 | 67.22 | 39,061 | -1.17(-1.71%) |
Oct 26, 2021 | 69.57 | 68.38 | 298,788 | -1.02(-1.47%) | ||
Oct 25, 2021 | 68.67 | 69.53 | 68.32 | 69.40 | 51,723 | +0.72(+1.05%) |
Oct 22, 2021 | 69.62 | 69.86 | 68.43 | 68.68 | 48,629 | -1.14(-1.63%) |
Oct 21, 2021 | 69.18 | 70.01 | 69.18 | 69.82 | 80,039 | +0.42(+0.60%) |
Oct 20, 2021 | 69.52 | 69.78 | 69.05 | 69.40 | 143,605 | +0.25(+0.36%) |
Oct 19, 2021 | 68.61 | 69.34 | 68.37 | 69.15 | 35,933 | +1.02(+1.49%) |
Oct 18, 2021 | 66.97 | 68.23 | 66.97 | 68.13 | 56,655 | +0.71(+1.05%) |
Oct 15, 2021 | 67.08 | 67.81 | 66.98 | 67.43 | 40,887 | +0.65(+0.97%) |
Oct 14, 2021 | 66.88 | 66.88 | 66.48 | 66.78 | 59,875 | +0.38(+0.57%) |
Oct 13, 2021 | 65.50 | 66.46 | 65.50 | 66.40 | 32,273 | +1.21(+1.85%) |
Oct 12, 2021 | 65.26 | 65.66 | 64.98 | 65.19 | 43,614 | +0.31(+0.48%) |
Oct 11, 2021 | 66.26 | 66.26 | 64.87 | 64.88 | 37,927 | -0.97(-1.47%) |
Oct 08, 2021 | 66.40 | 66.65 | 65.85 | 65.85 | 36,588 | -0.17(-0.26%) |
Oct 07, 2021 | 65.40 | 66.70 | 65.40 | 66.02 | 51,629 | +1.78(+2.76%) |
Oct 06, 2021 | 63.23 | 64.57 | 63.23 | 64.24 | 32,955 | +0.25(+0.39%) |
Oct 05, 2021 | 63.59 | 64.79 | 63.59 | 63.99 | 38,853 | +0.62(+0.98%) |
Oct 04, 2021 | 64.87 | 64.87 | 63.07 | 63.38 | 82,345 | -2.01(-3.07%) |
Oct 01, 2021 | 65.67 | 65.67 | 64.57 | 65.38 | 35,864 | -0.11(-0.17%) |
Sep 30, 2021 | 66.31 | 66.36 | 65.20 | 65.49 | 52,866 | -0.63(-0.95%) |
Sep 29, 2021 | 67.27 | 67.48 | 66.11 | 66.12 | 30,631 | -1.06(-1.57%) |
Sep 28, 2021 | 68.32 | 68.65 | 66.75 | 67.18 | 44,181 | -1.86(-2.69%) |
Sep 27, 2021 | 67.94 | 69.09 | 67.94 | 69.03 | 33,342 | +0.64(+0.93%) |
Sep 24, 2021 | 68.25 | 68.43 | 67.91 | 68.39 | 23,059 | -0.59(-0.85%) |
Sep 23, 2021 | 68.50 | 69.07 | 68.30 | 68.98 | 38,090 | +0.61(+0.89%) |
Sep 22, 2021 | 67.60 | 68.57 | 67.60 | 68.37 | 32,060 | +1.13(+1.68%) |
Sep 21, 2021 | 67.95 | 68.13 | 67.20 | 67.25 | 80,212 | -0.34(-0.50%) |
Sep 20, 2021 | 67.78 | 68.38 | 66.61 | 67.59 | 183,521 | -2.19(-3.13%) |
Sep 17, 2021 | 69.70 | 70.01 | 69.37 | 69.77 | 24,672 | +0.44(+0.63%) |
Sep 16, 2021 | 68.63 | 69.52 | 68.63 | 69.33 | 42,739 | +0.30(+0.43%) |
Sep 15, 2021 | 68.36 | 69.06 | 67.80 | 69.03 | 123,758 | +0.59(+0.86%) |
Sep 14, 2021 | 69.39 | 69.42 | 68.19 | 68.44 | 36,835 | -1.04(-1.49%) |
Sep 13, 2021 | 69.92 | 69.92 | 68.66 | 69.48 | 43,668 | -0.36(-0.51%) |
Sep 10, 2021 | 70.91 | 71.13 | 69.79 | 69.84 | 32,676 | -0.49(-0.70%) |
Sep 09, 2021 | 70.27 | 70.87 | 69.96 | 70.33 | 25,772 | -0.28(-0.40%) |
Sep 08, 2021 | 71.48 | 71.48 | 70.11 | 70.61 | 25,079 | -1.01(-1.41%) |
Sep 07, 2021 | 71.53 | 72.08 | 71.53 | 71.62 | 36,903 | +0.52(+0.73%) |
Sep 03, 2021 | 70.95 | 71.29 | 70.65 | 71.10 | 31,278 | -0.09(-0.13%) |
Sep 02, 2021 | 72.14 | 72.19 | 71.19 | 71.19 | 43,805 | -0.96(-1.33%) |
Sep 01, 2021 | 71.44 | 72.82 | 71.22 | 72.15 | 44,858 | +0.93(+1.30%) |
Aug 31, 2021 | 71.27 | 71.50 | 70.83 | 71.22 | 41,939 | +0.33(+0.46%) |
Aug 30, 2021 | 69.94 | 71.14 | 69.76 | 70.89 | 41,812 | +1.07(+1.53%) |
Aug 27, 2021 | 69.36 | 69.89 | 69.01 | 69.82 | 39,481 | +0.31(+0.44%) |
Aug 26, 2021 | 69.49 | 69.91 | 69.08 | 69.51 | 30,167 | -0.15(-0.21%) |
Aug 25, 2021 | 69.59 | 69.72 | 69.03 | 69.66 | 54,940 | -0.23(-0.33%) |
Aug 24, 2021 | 68.47 | 70.12 | 68.47 | 69.89 | 48,545 | +2.34(+3.47%) |
Aug 23, 2021 | 66.85 | 67.70 | 66.60 | 67.55 | 67,702 | +1.06(+1.59%) |
Aug 20, 2021 | 66.49 | 67.25 | 66.22 | 66.49 | 51,796 | +0.27(+0.41%) |
Aug 19, 2021 | 67.06 | 67.52 | 66.03 | 66.22 | 107,671 | -1.82(-2.67%) |
Aug 18, 2021 | 68.37 | 69.02 | 67.98 | 68.03 | 43,996 | -0.29(-0.42%) |
Aug 17, 2021 | 68.93 | 69.51 | 68.05 | 68.32 | 73,553 | -1.61(-2.30%) |
Aug 16, 2021 | 70.79 | 70.84 | 69.33 | 69.93 | 74,971 | -1.49(-2.08%) |
Aug 13, 2021 | 71.38 | 71.44 | 70.85 | 71.42 | 139,235 | -0.74(-1.02%) |
Aug 12, 2021 | 72.04 | 72.21 | 71.49 | 72.16 | 44,631 | -0.15(-0.21%) |
Aug 11, 2021 | 72.65 | 72.65 | 71.73 | 72.31 | 40,887 | -0.26(-0.35%) |
Aug 10, 2021 | 72.90 | 73.01 | 72.22 | 72.56 | 41,399 | -0.16(-0.22%) |
Aug 09, 2021 | 72.23 | 72.97 | 71.85 | 72.72 | 39,721 | +0.39(+0.54%) |
Aug 06, 2021 | 73.36 | 73.49 | 71.89 | 72.34 | 30,682 | -1.06(-1.44%) |
Aug 05, 2021 | 72.65 | 73.51 | 72.43 | 73.39 | 40,265 | +0.50(+0.68%) |
Aug 04, 2021 | 72.90 | 73.70 | 72.89 | 72.89 | 29,722 | -0.16(-0.22%) |
Aug 03, 2021 | 73.01 | 73.06 | 72.00 | 73.05 | 73,744 | -0.04(-0.05%) |