Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 67.55 | 68.19 | 67.30 | 68.19 | 39,458 | -0.58(-0.84%) |
Oct 28, 2021 | 67.40 | 68.92 | 67.30 | 68.77 | 39,189 | +1.40(+2.08%) |
Oct 27, 2021 | 68.25 | 68.89 | 67.37 | 67.37 | 38,973 | -1.17(-1.71%) |
Oct 26, 2021 | 69.73 | 68.54 | 298,109 | -1.02(-1.47%) | ||
Oct 25, 2021 | 68.83 | 69.69 | 68.48 | 69.56 | 51,606 | +0.72(+1.05%) |
Oct 22, 2021 | 69.78 | 70.02 | 68.59 | 68.84 | 48,519 | -1.14(-1.63%) |
Oct 21, 2021 | 69.34 | 70.17 | 69.34 | 69.98 | 79,858 | +0.42(+0.60%) |
Oct 20, 2021 | 69.68 | 69.94 | 69.21 | 69.56 | 143,279 | +0.25(+0.36%) |
Oct 19, 2021 | 68.77 | 69.50 | 68.52 | 69.31 | 35,852 | +1.02(+1.49%) |
Oct 18, 2021 | 67.12 | 68.39 | 67.12 | 68.29 | 56,527 | +0.71(+1.05%) |
Oct 15, 2021 | 67.23 | 67.96 | 67.13 | 67.58 | 40,795 | +0.65(+0.97%) |
Oct 14, 2021 | 67.03 | 67.03 | 66.63 | 66.93 | 59,739 | +0.38(+0.57%) |
Oct 13, 2021 | 65.65 | 66.61 | 65.65 | 66.55 | 32,200 | +1.21(+1.85%) |
Oct 12, 2021 | 65.41 | 65.81 | 65.13 | 65.34 | 43,515 | +0.31(+0.48%) |
Oct 11, 2021 | 66.41 | 66.41 | 65.02 | 65.03 | 37,841 | -0.97(-1.47%) |
Oct 08, 2021 | 66.55 | 66.80 | 66.00 | 66.00 | 36,505 | -0.17(-0.26%) |
Oct 07, 2021 | 65.55 | 66.85 | 65.55 | 66.17 | 51,512 | +1.78(+2.76%) |
Oct 06, 2021 | 63.37 | 64.72 | 63.37 | 64.39 | 32,881 | +0.25(+0.39%) |
Oct 05, 2021 | 63.73 | 64.94 | 63.73 | 64.14 | 38,765 | +0.62(+0.98%) |
Oct 04, 2021 | 65.02 | 65.02 | 63.21 | 63.52 | 82,158 | -2.01(-3.07%) |
Oct 01, 2021 | 65.82 | 65.82 | 64.72 | 65.53 | 35,783 | -0.11(-0.17%) |
Sep 30, 2021 | 66.46 | 66.52 | 65.35 | 65.64 | 52,746 | -0.63(-0.95%) |
Sep 29, 2021 | 67.42 | 67.63 | 66.26 | 66.27 | 30,562 | -1.06(-1.57%) |
Sep 28, 2021 | 68.48 | 68.81 | 66.90 | 67.33 | 44,081 | -1.86(-2.69%) |
Sep 27, 2021 | 68.09 | 69.25 | 68.09 | 69.19 | 33,267 | +0.64(+0.93%) |
Sep 24, 2021 | 68.41 | 68.59 | 68.06 | 68.55 | 23,007 | -0.59(-0.85%) |
Sep 23, 2021 | 68.66 | 69.23 | 68.46 | 69.14 | 38,004 | +0.61(+0.89%) |
Sep 22, 2021 | 67.75 | 68.72 | 67.75 | 68.53 | 31,988 | +1.13(+1.68%) |
Sep 21, 2021 | 68.10 | 68.29 | 67.35 | 67.40 | 80,030 | -0.34(-0.50%) |
Sep 20, 2021 | 67.93 | 68.54 | 66.76 | 67.74 | 183,104 | -2.19(-3.13%) |
Sep 17, 2021 | 69.86 | 70.17 | 69.53 | 69.93 | 24,616 | +0.44(+0.63%) |
Sep 16, 2021 | 68.79 | 69.68 | 68.79 | 69.49 | 42,642 | +0.30(+0.43%) |
Sep 15, 2021 | 68.52 | 69.22 | 67.95 | 69.19 | 123,477 | +0.59(+0.86%) |
Sep 14, 2021 | 69.55 | 69.58 | 68.35 | 68.60 | 36,752 | -1.04(-1.49%) |
Sep 13, 2021 | 70.08 | 70.08 | 68.82 | 69.64 | 43,569 | -0.36(-0.51%) |
Sep 10, 2021 | 71.07 | 71.29 | 69.95 | 70.00 | 32,602 | -0.49(-0.70%) |
Sep 09, 2021 | 70.43 | 71.03 | 70.12 | 70.49 | 25,714 | -0.28(-0.40%) |
Sep 08, 2021 | 71.64 | 71.64 | 70.27 | 70.77 | 25,022 | -1.01(-1.41%) |
Sep 07, 2021 | 71.69 | 72.24 | 71.69 | 71.78 | 36,820 | +0.52(+0.73%) |
Sep 03, 2021 | 71.11 | 71.46 | 70.81 | 71.26 | 31,207 | -0.09(-0.13%) |
Sep 02, 2021 | 72.30 | 72.36 | 71.35 | 71.35 | 43,706 | -0.96(-1.33%) |
Sep 01, 2021 | 71.60 | 72.99 | 71.38 | 72.31 | 44,757 | +0.93(+1.30%) |
Aug 31, 2021 | 71.43 | 71.66 | 70.99 | 71.38 | 41,844 | +0.33(+0.46%) |
Aug 30, 2021 | 70.10 | 71.31 | 69.92 | 71.05 | 41,717 | +1.07(+1.53%) |
Aug 27, 2021 | 69.52 | 70.04 | 69.17 | 69.98 | 39,392 | +0.31(+0.44%) |
Aug 26, 2021 | 69.65 | 70.06 | 69.24 | 69.67 | 30,099 | -0.15(-0.21%) |
Aug 25, 2021 | 69.75 | 69.88 | 69.19 | 69.82 | 54,816 | -0.23(-0.33%) |
Aug 24, 2021 | 68.63 | 70.28 | 68.63 | 70.05 | 48,435 | +2.35(+3.47%) |
Aug 23, 2021 | 67.00 | 67.86 | 66.75 | 67.70 | 67,549 | +1.06(+1.59%) |
Aug 20, 2021 | 66.64 | 67.40 | 66.37 | 66.64 | 51,679 | +0.27(+0.41%) |
Aug 19, 2021 | 67.21 | 67.67 | 66.19 | 66.37 | 107,427 | -1.82(-2.67%) |
Aug 18, 2021 | 68.53 | 69.17 | 68.13 | 68.19 | 43,896 | -0.29(-0.42%) |
Aug 17, 2021 | 69.09 | 69.67 | 68.21 | 68.48 | 73,386 | -1.61(-2.30%) |
Aug 16, 2021 | 70.95 | 71.00 | 69.49 | 70.09 | 74,801 | -1.49(-2.08%) |
Aug 13, 2021 | 71.54 | 71.60 | 71.01 | 71.58 | 138,919 | -0.74(-1.02%) |
Aug 12, 2021 | 72.20 | 72.37 | 71.65 | 72.32 | 44,530 | -0.15(-0.21%) |
Aug 11, 2021 | 72.82 | 72.82 | 71.89 | 72.47 | 40,795 | -0.26(-0.35%) |
Aug 10, 2021 | 73.07 | 73.18 | 72.38 | 72.73 | 41,305 | -0.16(-0.22%) |
Aug 09, 2021 | 72.39 | 73.14 | 72.01 | 72.89 | 39,631 | +0.39(+0.54%) |
Aug 06, 2021 | 73.53 | 73.66 | 72.05 | 72.50 | 30,613 | -1.06(-1.44%) |
Aug 05, 2021 | 72.82 | 73.68 | 72.60 | 73.56 | 40,174 | +0.50(+0.68%) |
Aug 04, 2021 | 73.07 | 73.87 | 73.06 | 73.06 | 29,655 | -0.16(-0.22%) |
Aug 03, 2021 | 73.18 | 73.23 | 72.17 | 73.22 | 73,577 | -0.04(-0.05%) |