Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.86 | 66.91 | 65.86 | 66.67 | 192,464 | +0.92(+1.40%) |
Oct 28, 2021 | 63.48 | 65.80 | 63.36 | 65.74 | 230,461 | +2.84(+4.52%) |
Oct 27, 2021 | 63.67 | 64.70 | 62.65 | 62.90 | 219,404 | -1.26(-1.97%) |
Oct 26, 2021 | 64.56 | 64.17 | 517,382 | -5.39(-7.76%) | ||
Oct 25, 2021 | 68.99 | 69.63 | 68.64 | 69.56 | 79,979 | +0.95(+1.38%) |
Oct 22, 2021 | 68.94 | 69.44 | 68.32 | 68.61 | 76,874 | -0.12(-0.17%) |
Oct 21, 2021 | 68.61 | 68.85 | 68.16 | 68.73 | 125,968 | +0.18(+0.26%) |
Oct 20, 2021 | 66.78 | 68.69 | 66.64 | 68.56 | 87,440 | +1.71(+2.55%) |
Oct 19, 2021 | 67.18 | 67.18 | 66.19 | 66.85 | 77,433 | +0.15(+0.22%) |
Oct 18, 2021 | 67.03 | 67.65 | 66.61 | 66.70 | 66,662 | -0.22(-0.33%) |
Oct 15, 2021 | 69.16 | 69.16 | 66.67 | 66.92 | 163,829 | -0.96(-1.41%) |
Oct 14, 2021 | 67.66 | 67.93 | 66.26 | 67.88 | 79,662 | +0.97(+1.45%) |
Oct 13, 2021 | 66.89 | 66.99 | 65.25 | 66.91 | 73,306 | +0.03(+0.04%) |
Oct 12, 2021 | 66.77 | 67.14 | 65.94 | 66.89 | 63,645 | -0.02(-0.03%) |
Oct 11, 2021 | 68.37 | 68.37 | 66.83 | 66.91 | 54,892 | -1.10(-1.61%) |
Oct 08, 2021 | 68.13 | 68.38 | 67.75 | 68.00 | 69,507 | -0.10(-0.15%) |
Oct 07, 2021 | 67.42 | 68.25 | 67.42 | 68.10 | 94,543 | +0.79(+1.18%) |
Oct 06, 2021 | 66.74 | 67.36 | 65.31 | 67.31 | 138,595 | +0.09(+0.14%) |
Oct 05, 2021 | 66.97 | 67.43 | 66.17 | 67.22 | 124,596 | +0.47(+0.70%) |
Oct 04, 2021 | 66.60 | 67.34 | 65.60 | 66.75 | 84,642 | +0.14(+0.21%) |
Oct 01, 2021 | 65.63 | 67.35 | 65.33 | 66.61 | 172,818 | +1.10(+1.68%) |
Sep 30, 2021 | 66.74 | 66.85 | 65.36 | 65.51 | 104,965 | -0.68(-1.03%) |
Sep 29, 2021 | 66.10 | 66.77 | 65.46 | 66.20 | 107,972 | +0.33(+0.50%) |
Sep 28, 2021 | 66.93 | 67.00 | 65.29 | 65.86 | 121,594 | -0.57(-0.86%) |
Sep 27, 2021 | 64.03 | 66.88 | 64.03 | 66.44 | 171,175 | +3.02(+4.75%) |
Sep 24, 2021 | 62.05 | 63.82 | 62.05 | 63.42 | 182,920 | +1.22(+1.96%) |
Sep 23, 2021 | 59.97 | 62.63 | 59.97 | 62.20 | 118,975 | +2.01(+3.34%) |
Sep 22, 2021 | 59.42 | 60.82 | 58.12 | 60.19 | 73,852 | +1.07(+1.81%) |
Sep 21, 2021 | 59.66 | 59.83 | 58.80 | 59.12 | 86,859 | -0.18(-0.31%) |
Sep 20, 2021 | 58.58 | 59.85 | 57.93 | 59.31 | 140,734 | -1.02(-1.70%) |
Sep 17, 2021 | 60.57 | 61.06 | 60.03 | 60.33 | 582,482 | +0.00(+0.00%) |
Sep 16, 2021 | 61.13 | 62.09 | 60.12 | 60.33 | 106,080 | -0.35(-0.58%) |
Sep 15, 2021 | 60.21 | 61.21 | 60.21 | 60.68 | 141,917 | +0.43(+0.72%) |
Sep 14, 2021 | 62.03 | 62.45 | 59.97 | 60.25 | 128,092 | -1.51(-2.45%) |
Sep 13, 2021 | 60.95 | 62.05 | 60.22 | 61.76 | 123,640 | +1.14(+1.89%) |
Sep 10, 2021 | 62.24 | 62.68 | 60.38 | 60.62 | 99,499 | -1.39(-2.25%) |
Sep 09, 2021 | 61.70 | 63.02 | 61.70 | 62.01 | 105,095 | +0.18(+0.30%) |
Sep 08, 2021 | 62.35 | 62.66 | 61.57 | 61.82 | 100,637 | -0.92(-1.47%) |
Sep 07, 2021 | 63.08 | 63.60 | 62.25 | 62.75 | 86,913 | +0.04(+0.06%) |
Sep 03, 2021 | 63.36 | 63.71 | 62.53 | 62.71 | 114,643 | -0.49(-0.77%) |
Sep 02, 2021 | 63.83 | 64.33 | 62.86 | 63.20 | 123,445 | -0.66(-1.04%) |
Sep 01, 2021 | 65.65 | 65.65 | 63.70 | 63.86 | 165,757 | -1.09(-1.68%) |
Aug 31, 2021 | 64.61 | 65.16 | 63.96 | 64.95 | 148,320 | +0.53(+0.83%) |
Aug 30, 2021 | 66.15 | 66.15 | 64.40 | 64.42 | 91,726 | -1.79(-2.70%) |
Aug 27, 2021 | 64.31 | 66.21 | 64.13 | 66.20 | 156,820 | +2.16(+3.37%) |
Aug 26, 2021 | 65.46 | 65.92 | 64.01 | 64.05 | 153,349 | -1.49(-2.28%) |
Aug 25, 2021 | 64.87 | 66.00 | 64.44 | 65.54 | 99,781 | +0.62(+0.95%) |
Aug 24, 2021 | 65.58 | 66.08 | 64.82 | 64.92 | 104,410 | -0.65(-1.00%) |
Aug 23, 2021 | 65.13 | 65.87 | 64.70 | 65.58 | 103,298 | +0.99(+1.53%) |
Aug 20, 2021 | 63.36 | 65.21 | 63.36 | 64.59 | 159,565 | +1.02(+1.61%) |
Aug 19, 2021 | 63.55 | 64.38 | 63.05 | 63.57 | 156,134 | -0.76(-1.18%) |
Aug 18, 2021 | 64.69 | 65.30 | 64.04 | 64.32 | 103,042 | -0.51(-0.78%) |
Aug 17, 2021 | 64.86 | 65.51 | 64.04 | 64.83 | 129,862 | -0.64(-0.97%) |
Aug 16, 2021 | 65.44 | 65.63 | 64.80 | 65.47 | 81,689 | -0.32(-0.49%) |
Aug 13, 2021 | 66.73 | 66.73 | 65.34 | 65.79 | 79,869 | -0.84(-1.26%) |
Aug 12, 2021 | 67.49 | 67.49 | 66.37 | 66.63 | 101,784 | -1.02(-1.51%) |
Aug 11, 2021 | 66.79 | 67.66 | 65.54 | 67.65 | 76,216 | +1.19(+1.79%) |
Aug 10, 2021 | 65.25 | 67.15 | 65.25 | 66.46 | 91,467 | +0.49(+0.74%) |
Aug 09, 2021 | 63.80 | 67.00 | 63.80 | 65.97 | 100,041 | -0.52(-0.78%) |
Aug 06, 2021 | 65.70 | 66.93 | 65.46 | 66.49 | 106,107 | +1.84(+2.84%) |
Aug 05, 2021 | 64.64 | 65.19 | 64.39 | 64.66 | 114,996 | +0.47(+0.73%) |
Aug 04, 2021 | 63.83 | 64.96 | 63.82 | 64.19 | 95,870 | -0.48(-0.74%) |
Aug 03, 2021 | 64.12 | 65.24 | 62.97 | 64.66 | 175,200 | +1.03(+1.62%) |