Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.46 | 68.08 | 66.46 | 67.86 | 93,757 | +1.09(+1.63%) |
Oct 28, 2021 | 65.50 | 66.96 | 65.25 | 66.77 | 71,115 | +1.54(+2.36%) |
Oct 27, 2021 | 66.37 | 66.79 | 65.12 | 65.23 | 45,028 | -1.19(-1.79%) |
Oct 26, 2021 | 67.10 | 66.40 | 66.42 | 60,680 | -0.85(-1.27%) | |
Oct 25, 2021 | 65.78 | 67.70 | 65.55 | 67.27 | 73,750 | +1.40(+2.13%) |
Oct 22, 2021 | 65.34 | 66.40 | 65.12 | 65.87 | 43,582 | +0.46(+0.70%) |
Oct 21, 2021 | 64.14 | 65.41 | 64.04 | 65.41 | 57,588 | +1.36(+2.13%) |
Oct 20, 2021 | 64.21 | 64.89 | 64.04 | 64.05 | 56,576 | -0.09(-0.14%) |
Oct 19, 2021 | 64.86 | 65.54 | 63.20 | 64.14 | 84,382 | -0.60(-0.92%) |
Oct 18, 2021 | 65.97 | 66.28 | 64.64 | 64.73 | 51,186 | -1.03(-1.57%) |
Oct 15, 2021 | 67.29 | 67.56 | 65.69 | 65.76 | 65,701 | -0.59(-0.89%) |
Oct 14, 2021 | 67.04 | 67.04 | 66.06 | 66.35 | 69,635 | -0.38(-0.57%) |
Oct 13, 2021 | 66.83 | 66.88 | 66.15 | 66.73 | 110,365 | -0.01(-0.01%) |
Oct 12, 2021 | 66.25 | 67.06 | 66.20 | 66.74 | 57,067 | +0.77(+1.16%) |
Oct 11, 2021 | 66.88 | 67.42 | 65.26 | 65.98 | 53,166 | -0.77(-1.15%) |
Oct 08, 2021 | 66.70 | 67.43 | 66.43 | 66.74 | 38,810 | +0.22(+0.32%) |
Oct 07, 2021 | 66.85 | 66.96 | 65.42 | 66.53 | 85,456 | +0.85(+1.30%) |
Oct 06, 2021 | 66.24 | 66.73 | 65.11 | 65.67 | 70,542 | -0.70(-1.06%) |
Oct 05, 2021 | 65.41 | 66.44 | 65.08 | 66.38 | 46,072 | +1.24(+1.91%) |
Oct 04, 2021 | 64.87 | 65.95 | 64.87 | 65.13 | 72,566 | +0.61(+0.94%) |
Oct 01, 2021 | 64.35 | 65.08 | 63.68 | 64.53 | 88,349 | -0.08(-0.12%) |
Sep 30, 2021 | 65.90 | 66.05 | 64.61 | 64.61 | 66,932 | -1.25(-1.90%) |
Sep 29, 2021 | 65.40 | 66.60 | 64.67 | 65.86 | 63,532 | +0.80(+1.23%) |
Sep 28, 2021 | 64.61 | 65.37 | 64.09 | 65.06 | 107,025 | +0.48(+0.74%) |
Sep 27, 2021 | 63.97 | 65.03 | 63.97 | 64.58 | 70,867 | +0.50(+0.78%) |
Sep 24, 2021 | 64.22 | 65.06 | 63.97 | 64.08 | 62,544 | -0.33(-0.52%) |
Sep 23, 2021 | 63.35 | 64.52 | 63.35 | 64.41 | 48,647 | +1.10(+1.73%) |
Sep 22, 2021 | 63.04 | 64.28 | 62.53 | 63.31 | 91,612 | +0.70(+1.13%) |
Sep 21, 2021 | 62.84 | 63.23 | 62.35 | 62.61 | 64,471 | +0.00(+0.00%) |
Sep 20, 2021 | 63.34 | 63.76 | 61.85 | 62.61 | 116,452 | -0.86(-1.36%) |
Sep 17, 2021 | 63.87 | 63.92 | 62.86 | 63.47 | 242,512 | -0.21(-0.32%) |
Sep 16, 2021 | 64.33 | 64.33 | 63.37 | 63.68 | 78,892 | -0.35(-0.55%) |
Sep 15, 2021 | 63.53 | 64.03 | 63.26 | 64.03 | 78,201 | +0.53(+0.83%) |
Sep 14, 2021 | 64.60 | 64.60 | 63.17 | 63.50 | 79,641 | -0.82(-1.28%) |
Sep 13, 2021 | 66.88 | 67.51 | 63.97 | 64.32 | 121,694 | -2.14(-3.22%) |
Sep 10, 2021 | 68.00 | 68.00 | 66.21 | 66.46 | 79,046 | -1.60(-2.36%) |
Sep 09, 2021 | 67.32 | 68.45 | 66.95 | 68.07 | 57,883 | +0.58(+0.86%) |
Sep 08, 2021 | 68.00 | 68.00 | 66.89 | 67.49 | 56,137 | -0.51(-0.75%) |
Sep 07, 2021 | 68.59 | 69.26 | 67.85 | 68.00 | 80,247 | -0.62(-0.90%) |
Sep 03, 2021 | 68.81 | 68.98 | 68.05 | 68.62 | 45,700 | -0.27(-0.40%) |
Sep 02, 2021 | 67.03 | 69.19 | 67.02 | 68.89 | 87,921 | +2.12(+3.18%) |
Sep 01, 2021 | 66.39 | 66.95 | 65.56 | 66.77 | 60,764 | +0.34(+0.52%) |
Aug 31, 2021 | 65.72 | 66.59 | 65.46 | 66.43 | 106,961 | +0.95(+1.45%) |
Aug 30, 2021 | 65.19 | 66.95 | 65.14 | 65.48 | 62,441 | +0.81(+1.26%) |
Aug 27, 2021 | 64.06 | 64.96 | 63.66 | 64.66 | 63,988 | +0.77(+1.21%) |
Aug 26, 2021 | 64.41 | 64.97 | 63.79 | 63.89 | 82,964 | -0.52(-0.81%) |
Aug 25, 2021 | 63.91 | 64.63 | 63.72 | 64.41 | 79,234 | +0.76(+1.20%) |
Aug 24, 2021 | 64.08 | 64.35 | 63.44 | 63.65 | 87,946 | -0.43(-0.67%) |
Aug 23, 2021 | 64.38 | 64.57 | 62.91 | 64.08 | 75,538 | +0.06(+0.09%) |
Aug 20, 2021 | 62.51 | 64.09 | 62.51 | 64.02 | 126,203 | +1.26(+2.01%) |
Aug 19, 2021 | 62.90 | 63.42 | 61.53 | 62.76 | 120,334 | -0.62(-0.97%) |
Aug 18, 2021 | 63.21 | 64.56 | 62.82 | 63.37 | 70,916 | +0.04(+0.06%) |
Aug 17, 2021 | 62.60 | 63.49 | 62.52 | 63.33 | 89,884 | +0.39(+0.62%) |
Aug 16, 2021 | 63.07 | 63.59 | 62.22 | 62.94 | 67,928 | -0.67(-1.05%) |
Aug 13, 2021 | 63.25 | 63.89 | 62.20 | 63.61 | 66,277 | +0.55(+0.87%) |
Aug 12, 2021 | 65.11 | 65.68 | 62.98 | 63.06 | 80,092 | -2.59(-3.95%) |
Aug 11, 2021 | 64.61 | 66.13 | 64.42 | 65.65 | 108,892 | +1.56(+2.43%) |
Aug 10, 2021 | 61.56 | 64.37 | 61.56 | 64.10 | 97,116 | +2.56(+4.17%) |
Aug 09, 2021 | 62.40 | 62.59 | 61.53 | 61.53 | 98,216 | -0.76(-1.22%) |
Aug 06, 2021 | 62.04 | 62.93 | 60.36 | 62.30 | 126,690 | +0.37(+0.60%) |
Aug 05, 2021 | 60.10 | 62.58 | 58.58 | 61.92 | 318,351 | +5.32(+9.40%) |
Aug 04, 2021 | 58.02 | 58.02 | 56.33 | 56.60 | 133,341 | -1.60(-2.76%) |
Aug 03, 2021 | 57.99 | 58.75 | 57.64 | 58.21 | 157,273 | +0.29(+0.51%) |