Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.94 | 67.48 | 66.86 | 67.33 | 91,537 | -0.11(-0.17%) |
Oct 28, 2021 | 66.99 | 67.62 | 66.65 | 67.44 | 77,936 | +0.92(+1.39%) |
Oct 27, 2021 | 65.89 | 66.88 | 65.66 | 66.52 | 104,530 | +0.80(+1.21%) |
Oct 26, 2021 | 66.05 | 65.72 | 110,674 | +1.33(+2.07%) | ||
Oct 25, 2021 | 64.28 | 64.48 | 64.03 | 64.39 | 166,986 | -0.02(-0.03%) |
Oct 22, 2021 | 64.15 | 64.56 | 63.88 | 64.41 | 159,760 | -1.64(-2.49%) |
Oct 21, 2021 | 65.96 | 66.79 | 65.77 | 66.05 | 256,167 | -0.55(-0.83%) |
Oct 20, 2021 | 66.09 | 66.86 | 65.92 | 66.61 | 522,643 | -0.35(-0.52%) |
Oct 19, 2021 | 66.18 | 67.22 | 66.04 | 66.96 | 477,880 | +0.72(+1.09%) |
Oct 18, 2021 | 66.32 | 66.52 | 66.13 | 66.23 | 112,570 | -0.49(-0.74%) |
Oct 15, 2021 | 66.12 | 67.03 | 66.12 | 66.73 | 124,271 | +1.78(+2.74%) |
Oct 14, 2021 | 65.35 | 65.44 | 64.85 | 64.95 | 130,285 | +0.54(+0.84%) |
Oct 13, 2021 | 64.67 | 64.79 | 64.33 | 64.41 | 107,683 | +0.78(+1.22%) |
Oct 12, 2021 | 63.50 | 63.93 | 63.27 | 63.63 | 148,860 | -0.36(-0.56%) |
Oct 11, 2021 | 63.84 | 64.60 | 63.84 | 63.99 | 74,885 | -0.23(-0.36%) |
Oct 08, 2021 | 64.17 | 64.68 | 63.95 | 64.22 | 84,260 | +0.49(+0.78%) |
Oct 07, 2021 | 63.47 | 64.26 | 63.33 | 63.73 | 203,420 | +0.75(+1.19%) |
Oct 06, 2021 | 61.69 | 63.07 | 61.53 | 62.98 | 214,508 | -0.49(-0.78%) |
Oct 05, 2021 | 62.77 | 63.63 | 62.73 | 63.47 | 122,771 | +0.30(+0.48%) |
Oct 04, 2021 | 63.46 | 63.90 | 62.84 | 63.17 | 99,776 | -0.93(-1.45%) |
Oct 01, 2021 | 62.13 | 64.30 | 62.13 | 64.10 | 143,336 | +3.02(+4.95%) |
Sep 30, 2021 | 62.01 | 62.05 | 60.81 | 61.08 | 91,735 | -1.14(-1.83%) |
Sep 29, 2021 | 62.55 | 62.78 | 62.06 | 62.22 | 100,745 | +0.25(+0.40%) |
Sep 28, 2021 | 62.25 | 62.62 | 61.77 | 61.97 | 155,693 | -1.76(-2.76%) |
Sep 27, 2021 | 64.06 | 64.23 | 63.71 | 63.73 | 121,332 | +0.97(+1.54%) |
Sep 24, 2021 | 61.77 | 62.85 | 61.66 | 62.76 | 108,075 | +0.46(+0.73%) |
Sep 23, 2021 | 62.04 | 62.49 | 61.86 | 62.30 | 108,452 | +0.84(+1.36%) |
Sep 22, 2021 | 61.44 | 61.95 | 61.29 | 61.47 | 127,296 | +0.59(+0.97%) |
Sep 21, 2021 | 61.10 | 61.56 | 60.76 | 60.88 | 169,656 | +0.81(+1.34%) |
Sep 20, 2021 | 60.36 | 60.52 | 59.19 | 60.07 | 174,052 | -1.07(-1.76%) |
Sep 17, 2021 | 61.44 | 61.67 | 60.55 | 61.14 | 134,498 | +0.90(+1.50%) |
Sep 16, 2021 | 59.77 | 60.52 | 59.62 | 60.24 | 123,612 | +0.10(+0.17%) |
Sep 15, 2021 | 59.46 | 60.16 | 59.00 | 60.14 | 133,915 | -0.80(-1.31%) |
Sep 14, 2021 | 61.39 | 61.48 | 60.53 | 60.93 | 104,517 | +0.10(+0.17%) |
Sep 13, 2021 | 60.12 | 60.91 | 59.76 | 60.83 | 108,502 | +1.10(+1.85%) |
Sep 10, 2021 | 60.17 | 60.33 | 59.72 | 59.73 | 87,361 | -0.20(-0.33%) |
Sep 09, 2021 | 59.43 | 60.53 | 59.43 | 59.93 | 88,551 | +0.34(+0.57%) |
Sep 08, 2021 | 60.59 | 60.67 | 59.46 | 59.58 | 84,486 | -0.11(-0.19%) |
Sep 07, 2021 | 59.62 | 60.14 | 59.59 | 59.70 | 131,190 | -0.78(-1.29%) |
Sep 03, 2021 | 60.44 | 60.79 | 60.19 | 60.48 | 103,690 | -0.65(-1.06%) |
Sep 02, 2021 | 61.73 | 61.76 | 61.11 | 61.12 | 162,145 | +0.09(+0.14%) |
Sep 01, 2021 | 61.55 | 61.72 | 61.03 | 61.04 | 70,141 | +0.34(+0.56%) |
Aug 31, 2021 | 60.83 | 61.07 | 60.60 | 60.70 | 104,189 | +0.19(+0.31%) |
Aug 30, 2021 | 60.55 | 60.70 | 60.08 | 60.51 | 103,151 | -0.04(-0.06%) |
Aug 27, 2021 | 59.43 | 60.62 | 59.43 | 60.54 | 99,990 | +1.21(+2.03%) |
Aug 26, 2021 | 59.89 | 60.16 | 59.02 | 59.34 | 121,457 | -1.07(-1.78%) |
Aug 25, 2021 | 60.43 | 60.79 | 60.13 | 60.41 | 175,412 | +0.11(+0.19%) |
Aug 24, 2021 | 59.50 | 60.52 | 59.47 | 60.30 | 490,179 | +1.30(+2.21%) |
Aug 23, 2021 | 58.55 | 59.05 | 58.55 | 59.00 | 120,782 | +0.49(+0.84%) |
Aug 20, 2021 | 57.42 | 58.54 | 57.42 | 58.50 | 122,277 | +0.05(+0.08%) |
Aug 19, 2021 | 58.35 | 58.62 | 57.88 | 58.45 | 124,050 | -0.41(-0.69%) |
Aug 18, 2021 | 58.67 | 59.50 | 58.39 | 58.86 | 90,127 | +0.14(+0.24%) |
Aug 17, 2021 | 58.81 | 58.98 | 58.39 | 58.72 | 133,085 | -1.63(-2.71%) |
Aug 16, 2021 | 60.30 | 60.59 | 59.78 | 60.35 | 125,856 | -0.42(-0.69%) |
Aug 13, 2021 | 60.74 | 60.92 | 60.39 | 60.77 | 109,191 | -0.14(-0.23%) |
Aug 12, 2021 | 61.85 | 61.85 | 60.85 | 60.91 | 342,625 | -2.04(-3.24%) |
Aug 11, 2021 | 62.33 | 63.00 | 62.00 | 62.96 | 402,630 | +0.54(+0.87%) |
Aug 10, 2021 | 61.09 | 62.56 | 61.09 | 62.42 | 278,857 | -0.12(-0.20%) |
Aug 09, 2021 | 62.60 | 62.82 | 62.03 | 62.54 | 209,413 | -0.40(-0.63%) |
Aug 06, 2021 | 62.69 | 62.98 | 62.26 | 62.94 | 167,190 | -0.59(-0.93%) |
Aug 05, 2021 | 62.35 | 63.60 | 62.33 | 63.53 | 113,814 | +2.17(+3.53%) |
Aug 04, 2021 | 61.50 | 61.79 | 61.05 | 61.36 | 270,907 | -0.58(-0.94%) |
Aug 03, 2021 | 63.02 | 63.03 | 61.29 | 61.94 | 140,550 | -0.69(-1.11%) |