Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.84 | 66.87 | 65.83 | 66.69 | 136,602 | +1.04(+1.58%) |
Oct 28, 2021 | 65.71 | 66.43 | 65.15 | 65.65 | 97,460 | +0.46(+0.70%) |
Oct 27, 2021 | 66.83 | 66.79 | 65.14 | 65.19 | 107,676 | -1.70(-2.54%) |
Oct 26, 2021 | 68.48 | 66.88 | 66.89 | 97,010 | -1.42(-2.08%) | |
Oct 25, 2021 | 67.48 | 68.66 | 66.43 | 68.31 | 131,646 | +0.91(+1.35%) |
Oct 22, 2021 | 67.34 | 67.52 | 66.57 | 67.40 | 106,581 | +0.09(+0.14%) |
Oct 21, 2021 | 67.06 | 67.42 | 66.54 | 67.31 | 78,620 | +0.27(+0.40%) |
Oct 20, 2021 | 67.13 | 67.55 | 66.85 | 67.03 | 68,967 | +0.14(+0.21%) |
Oct 19, 2021 | 66.70 | 66.91 | 66.00 | 66.89 | 64,538 | +0.43(+0.65%) |
Oct 18, 2021 | 65.80 | 66.75 | 65.62 | 66.46 | 87,779 | +0.73(+1.11%) |
Oct 15, 2021 | 66.89 | 66.93 | 65.61 | 65.73 | 111,700 | -0.41(-0.61%) |
Oct 14, 2021 | 65.11 | 66.75 | 64.90 | 66.14 | 118,369 | +1.43(+2.21%) |
Oct 13, 2021 | 65.12 | 65.12 | 64.20 | 64.71 | 66,907 | -0.37(-0.57%) |
Oct 12, 2021 | 64.87 | 65.47 | 64.55 | 65.08 | 78,593 | +0.66(+1.02%) |
Oct 11, 2021 | 64.39 | 65.05 | 64.34 | 64.42 | 75,506 | +0.13(+0.20%) |
Oct 08, 2021 | 64.79 | 64.79 | 64.17 | 64.30 | 56,509 | -0.36(-0.56%) |
Oct 07, 2021 | 63.86 | 64.84 | 63.86 | 64.66 | 104,681 | +1.29(+2.03%) |
Oct 06, 2021 | 64.14 | 64.14 | 62.85 | 63.37 | 101,047 | -0.80(-1.25%) |
Oct 05, 2021 | 63.48 | 64.34 | 63.31 | 64.18 | 98,919 | +0.83(+1.31%) |
Oct 04, 2021 | 63.86 | 64.15 | 63.10 | 63.35 | 107,552 | -0.28(-0.44%) |
Oct 01, 2021 | 62.45 | 63.87 | 61.59 | 63.63 | 171,087 | +1.25(+2.01%) |
Sep 30, 2021 | 63.64 | 63.51 | 62.28 | 62.38 | 101,758 | -1.13(-1.78%) |
Sep 29, 2021 | 63.05 | 63.90 | 62.83 | 63.51 | 95,758 | +0.58(+0.93%) |
Sep 28, 2021 | 64.29 | 64.41 | 62.78 | 62.93 | 110,875 | -1.19(-1.86%) |
Sep 27, 2021 | 64.00 | 64.33 | 63.67 | 64.12 | 82,436 | +0.49(+0.77%) |
Sep 24, 2021 | 63.48 | 64.22 | 62.74 | 63.63 | 93,335 | +0.15(+0.24%) |
Sep 23, 2021 | 63.15 | 64.46 | 63.15 | 63.48 | 123,977 | +0.86(+1.38%) |
Sep 22, 2021 | 62.97 | 63.70 | 62.37 | 62.61 | 118,633 | +0.14(+0.22%) |
Sep 21, 2021 | 62.41 | 62.89 | 61.67 | 62.48 | 97,699 | +0.05(+0.08%) |
Sep 20, 2021 | 62.13 | 62.95 | 61.72 | 62.43 | 127,324 | -0.38(-0.61%) |
Sep 17, 2021 | 61.74 | 62.94 | 61.49 | 62.81 | 369,706 | +1.07(+1.73%) |
Sep 16, 2021 | 62.57 | 62.97 | 61.40 | 61.74 | 110,211 | -0.66(-1.06%) |
Sep 15, 2021 | 61.72 | 63.31 | 61.64 | 62.40 | 137,556 | +0.98(+1.60%) |
Sep 14, 2021 | 63.10 | 63.11 | 61.12 | 61.42 | 156,853 | -1.38(-2.19%) |
Sep 13, 2021 | 63.40 | 63.55 | 62.36 | 62.80 | 122,507 | -0.30(-0.48%) |
Sep 10, 2021 | 63.97 | 64.46 | 63.02 | 63.10 | 123,786 | -0.49(-0.77%) |
Sep 09, 2021 | 62.29 | 63.94 | 62.19 | 63.59 | 146,489 | +1.20(+1.92%) |
Sep 08, 2021 | 63.31 | 63.42 | 62.38 | 62.39 | 108,101 | -0.74(-1.17%) |
Sep 07, 2021 | 63.86 | 64.56 | 62.88 | 63.13 | 155,021 | -1.03(-1.61%) |
Sep 03, 2021 | 63.88 | 64.34 | 63.11 | 64.16 | 138,441 | +0.08(+0.12%) |
Sep 02, 2021 | 66.09 | 66.40 | 63.75 | 64.08 | 229,205 | -2.49(-3.73%) |
Sep 01, 2021 | 66.10 | 67.09 | 65.17 | 66.57 | 112,114 | +0.47(+0.70%) |
Aug 31, 2021 | 66.75 | 67.02 | 65.95 | 66.10 | 132,945 | -0.62(-0.93%) |
Aug 30, 2021 | 67.64 | 67.68 | 66.12 | 66.72 | 113,367 | -0.60(-0.89%) |
Aug 27, 2021 | 66.64 | 67.72 | 66.22 | 67.32 | 163,813 | +1.12(+1.69%) |
Aug 26, 2021 | 66.28 | 67.17 | 65.89 | 66.21 | 94,991 | -0.08(-0.11%) |
Aug 25, 2021 | 65.83 | 66.94 | 65.61 | 66.28 | 98,338 | +0.87(+1.33%) |
Aug 24, 2021 | 66.68 | 66.68 | 65.09 | 65.41 | 115,741 | -1.30(-1.95%) |
Aug 23, 2021 | 67.07 | 67.13 | 66.00 | 66.71 | 104,661 | +0.00(+0.00%) |
Aug 20, 2021 | 66.42 | 67.52 | 66.23 | 66.71 | 120,169 | +0.32(+0.48%) |
Aug 19, 2021 | 66.65 | 67.57 | 66.37 | 66.39 | 193,278 | -0.57(-0.86%) |
Aug 18, 2021 | 67.82 | 68.33 | 66.83 | 66.97 | 106,894 | -0.97(-1.43%) |
Aug 17, 2021 | 68.41 | 68.41 | 67.31 | 67.94 | 90,989 | -0.55(-0.80%) |
Aug 16, 2021 | 67.94 | 68.92 | 66.88 | 68.49 | 96,715 | +0.20(+0.30%) |
Aug 13, 2021 | 69.33 | 69.33 | 67.94 | 68.29 | 98,200 | -0.96(-1.39%) |
Aug 12, 2021 | 69.16 | 69.73 | 68.57 | 69.25 | 145,689 | +0.09(+0.13%) |
Aug 11, 2021 | 69.74 | 69.74 | 67.87 | 69.16 | 120,081 | -0.08(-0.12%) |
Aug 10, 2021 | 69.63 | 70.25 | 68.85 | 69.24 | 172,756 | +0.03(+0.05%) |
Aug 09, 2021 | 68.18 | 70.26 | 67.82 | 69.21 | 228,488 | +1.40(+2.07%) |
Aug 06, 2021 | 67.07 | 68.11 | 66.31 | 67.80 | 186,182 | +0.73(+1.08%) |
Aug 05, 2021 | 65.40 | 68.30 | 65.39 | 67.08 | 347,539 | +3.15(+4.93%) |
Aug 04, 2021 | 63.48 | 64.70 | 62.93 | 63.93 | 220,305 | -0.19(-0.30%) |
Aug 03, 2021 | 62.97 | 64.87 | 62.48 | 64.12 | 215,521 | +1.08(+1.71%) |