Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 71.50 | 72.80 | 71.23 | 71.66 | 652,612 | -0.11(-0.15%) |
Oct 28, 2021 | 70.86 | 72.15 | 70.09 | 71.77 | 818,000 | +1.61(+2.29%) |
Oct 27, 2021 | 68.07 | 71.68 | 67.54 | 70.16 | 1,084,733 | +1.84(+2.69%) |
Oct 26, 2021 | 68.59 | 68.32 | 855,768 | -0.42(-0.61%) | ||
Oct 25, 2021 | 70.88 | 71.23 | 68.37 | 68.74 | 872,330 | -1.89(-2.68%) |
Oct 22, 2021 | 69.96 | 72.55 | 68.89 | 70.63 | 1,759,828 | +0.18(+0.26%) |
Oct 21, 2021 | 71.37 | 71.57 | 64.76 | 70.45 | 3,086,938 | +4.80(+7.31%) |
Oct 20, 2021 | 64.70 | 66.73 | 64.46 | 65.65 | 1,271,376 | +1.20(+1.86%) |
Oct 19, 2021 | 63.51 | 66.60 | 63.51 | 64.45 | 1,237,037 | +1.48(+2.35%) |
Oct 18, 2021 | 63.12 | 63.40 | 61.71 | 62.97 | 715,350 | -0.59(-0.93%) |
Oct 15, 2021 | 63.52 | 64.66 | 63.10 | 63.56 | 866,396 | +1.12(+1.79%) |
Oct 14, 2021 | 61.70 | 63.09 | 61.51 | 62.44 | 562,690 | +1.42(+2.33%) |
Oct 13, 2021 | 61.84 | 61.84 | 60.49 | 61.02 | 669,940 | -1.12(-1.80%) |
Oct 12, 2021 | 62.29 | 62.67 | 61.63 | 62.14 | 553,362 | +0.14(+0.23%) |
Oct 11, 2021 | 61.77 | 63.56 | 61.77 | 62.00 | 717,118 | +0.14(+0.23%) |
Oct 08, 2021 | 63.23 | 63.79 | 61.76 | 61.86 | 780,326 | -1.67(-2.63%) |
Oct 07, 2021 | 63.60 | 64.62 | 62.92 | 63.53 | 864,599 | +0.25(+0.40%) |
Oct 06, 2021 | 65.21 | 65.40 | 62.74 | 63.28 | 1,209,726 | -2.94(-4.44%) |
Oct 05, 2021 | 67.78 | 68.50 | 66.11 | 66.22 | 937,206 | -0.88(-1.31%) |
Oct 04, 2021 | 69.25 | 70.51 | 66.15 | 67.10 | 810,249 | -1.72(-2.50%) |
Oct 01, 2021 | 66.89 | 69.50 | 66.62 | 68.82 | 623,816 | +2.38(+3.58%) |
Sep 30, 2021 | 69.03 | 69.03 | 65.90 | 66.44 | 1,048,148 | -2.20(-3.21%) |
Sep 29, 2021 | 67.64 | 69.25 | 67.02 | 68.64 | 629,434 | +1.56(+2.33%) |
Sep 28, 2021 | 69.10 | 69.51 | 66.41 | 67.08 | 1,343,810 | -2.51(-3.61%) |
Sep 27, 2021 | 70.95 | 71.74 | 68.78 | 69.59 | 1,167,013 | -1.80(-2.52%) |
Sep 24, 2021 | 71.53 | 72.33 | 70.77 | 71.39 | 604,436 | -1.28(-1.76%) |
Sep 23, 2021 | 74.11 | 74.40 | 72.67 | 72.67 | 630,866 | -0.56(-0.76%) |
Sep 22, 2021 | 72.94 | 74.35 | 72.20 | 73.23 | 644,795 | +0.65(+0.90%) |
Sep 21, 2021 | 72.70 | 73.77 | 71.96 | 72.58 | 542,091 | +0.76(+1.06%) |
Sep 20, 2021 | 70.86 | 71.99 | 70.25 | 71.82 | 744,555 | -1.08(-1.48%) |
Sep 17, 2021 | 73.64 | 73.91 | 71.99 | 72.90 | 1,682,763 | -0.41(-0.56%) |
Sep 16, 2021 | 73.35 | 74.05 | 71.50 | 73.31 | 509,684 | +0.17(+0.23%) |
Sep 15, 2021 | 71.50 | 73.45 | 70.86 | 73.14 | 557,319 | +1.39(+1.94%) |
Sep 14, 2021 | 74.40 | 74.40 | 71.44 | 71.75 | 510,815 | -1.92(-2.61%) |
Sep 13, 2021 | 73.64 | 73.86 | 72.43 | 73.67 | 327,836 | +0.96(+1.32%) |
Sep 10, 2021 | 74.38 | 74.46 | 72.45 | 72.71 | 521,490 | -1.50(-2.02%) |
Sep 09, 2021 | 75.11 | 75.95 | 74.20 | 74.21 | 544,862 | -0.98(-1.30%) |
Sep 08, 2021 | 74.45 | 75.53 | 73.95 | 75.19 | 400,659 | +0.31(+0.41%) |
Sep 07, 2021 | 75.66 | 75.91 | 74.25 | 74.88 | 454,549 | -1.01(-1.33%) |
Sep 03, 2021 | 75.26 | 76.07 | 75.03 | 75.89 | 358,259 | -0.09(-0.12%) |
Sep 02, 2021 | 75.43 | 76.07 | 74.81 | 75.98 | 382,191 | +0.99(+1.32%) |
Sep 01, 2021 | 75.67 | 75.67 | 73.67 | 74.99 | 545,169 | -0.36(-0.48%) |
Aug 31, 2021 | 75.26 | 76.15 | 74.63 | 75.35 | 657,063 | -0.11(-0.15%) |
Aug 30, 2021 | 75.25 | 76.16 | 74.47 | 75.46 | 444,710 | +0.47(+0.63%) |
Aug 27, 2021 | 73.93 | 75.60 | 73.83 | 74.99 | 739,062 | +1.43(+1.94%) |
Aug 26, 2021 | 73.28 | 74.30 | 72.57 | 73.56 | 452,192 | -0.11(-0.15%) |
Aug 25, 2021 | 72.68 | 74.67 | 71.98 | 73.67 | 755,028 | +0.99(+1.36%) |
Aug 24, 2021 | 73.45 | 74.22 | 72.62 | 72.68 | 996,952 | -0.31(-0.42%) |
Aug 23, 2021 | 73.40 | 73.92 | 72.22 | 72.99 | 905,357 | +0.36(+0.50%) |
Aug 20, 2021 | 69.75 | 73.09 | 69.64 | 72.63 | 801,876 | +3.20(+4.61%) |
Aug 19, 2021 | 68.38 | 69.46 | 68.26 | 69.43 | 654,582 | -0.34(-0.49%) |
Aug 18, 2021 | 70.23 | 71.39 | 69.60 | 69.77 | 503,642 | -0.57(-0.81%) |
Aug 17, 2021 | 69.65 | 70.79 | 69.22 | 70.34 | 740,471 | -0.75(-1.06%) |
Aug 16, 2021 | 70.01 | 71.90 | 69.66 | 71.09 | 625,259 | +1.08(+1.54%) |
Aug 13, 2021 | 69.73 | 70.09 | 68.31 | 70.01 | 712,439 | +0.01(+0.01%) |
Aug 12, 2021 | 69.53 | 70.12 | 67.89 | 70.00 | 955,143 | +2.48(+3.67%) |
Aug 11, 2021 | 65.41 | 67.61 | 64.10 | 67.52 | 1,172,336 | +2.25(+3.45%) |
Aug 10, 2021 | 67.18 | 67.97 | 65.00 | 65.27 | 1,745,404 | -2.49(-3.67%) |
Aug 09, 2021 | 68.35 | 68.35 | 66.42 | 67.76 | 587,011 | -0.98(-1.43%) |
Aug 06, 2021 | 69.38 | 69.93 | 67.86 | 68.74 | 641,087 | -0.49(-0.71%) |
Aug 05, 2021 | 69.50 | 70.30 | 68.13 | 69.23 | 663,031 | +0.01(+0.01%) |
Aug 04, 2021 | 71.03 | 72.12 | 69.16 | 69.22 | 918,161 | -2.91(-4.03%) |
Aug 03, 2021 | 71.24 | 72.42 | 69.80 | 72.13 | 596,494 | +0.92(+1.29%) |