Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 70.91 | 71.14 | 70.06 | 70.36 | 110,329 | -0.76(-1.07%) |
Oct 28, 2021 | 70.23 | 71.13 | 70.18 | 71.12 | 84,634 | +1.04(+1.48%) |
Oct 27, 2021 | 70.70 | 70.86 | 70.08 | 70.08 | 80,492 | -0.49(-0.69%) |
Oct 26, 2021 | 70.50 | 70.80 | 70.57 | 123,208 | +0.35(+0.50%) | |
Oct 25, 2021 | 70.21 | 70.44 | 69.70 | 70.22 | 86,926 | +0.13(+0.19%) |
Oct 22, 2021 | 69.74 | 70.31 | 69.73 | 70.09 | 191,066 | +0.42(+0.60%) |
Oct 21, 2021 | 69.31 | 69.70 | 69.29 | 69.67 | 92,420 | +0.20(+0.29%) |
Oct 20, 2021 | 68.42 | 69.47 | 68.42 | 69.47 | 118,882 | +1.08(+1.58%) |
Oct 19, 2021 | 68.39 | 68.73 | 68.29 | 68.39 | 73,283 | +0.22(+0.32%) |
Oct 18, 2021 | 67.54 | 68.45 | 67.54 | 68.17 | 286,920 | +0.15(+0.22%) |
Oct 15, 2021 | 68.43 | 68.89 | 67.62 | 68.02 | 207,239 | -0.03(-0.04%) |
Oct 14, 2021 | 67.56 | 68.14 | 67.46 | 68.05 | 117,641 | +0.90(+1.34%) |
Oct 13, 2021 | 66.63 | 67.20 | 66.18 | 67.15 | 219,792 | +0.40(+0.60%) |
Oct 12, 2021 | 66.04 | 67.00 | 65.80 | 66.75 | 136,208 | +0.94(+1.43%) |
Oct 11, 2021 | 65.56 | 66.04 | 65.27 | 65.81 | 83,199 | +0.09(+0.14%) |
Oct 08, 2021 | 66.52 | 66.52 | 65.65 | 65.72 | 109,749 | -0.70(-1.05%) |
Oct 07, 2021 | 66.71 | 67.28 | 66.35 | 66.42 | 166,292 | +0.09(+0.14%) |
Oct 06, 2021 | 65.26 | 66.40 | 64.70 | 66.33 | 114,120 | +0.74(+1.13%) |
Oct 05, 2021 | 66.16 | 66.16 | 65.28 | 65.59 | 315,601 | -0.56(-0.85%) |
Oct 04, 2021 | 65.71 | 66.33 | 65.65 | 66.15 | 145,051 | +0.04(+0.06%) |
Oct 01, 2021 | 65.63 | 66.47 | 65.36 | 66.11 | 456,469 | +0.69(+1.05%) |
Sep 30, 2021 | 66.75 | 66.75 | 65.45 | 65.42 | 107,084 | -1.01(-1.52%) |
Sep 29, 2021 | 66.38 | 66.73 | 66.32 | 66.43 | 88,185 | +0.52(+0.79%) |
Sep 28, 2021 | 66.15 | 66.23 | 65.47 | 65.91 | 139,438 | -0.37(-0.56%) |
Sep 27, 2021 | 67.40 | 67.84 | 66.24 | 66.28 | 388,271 | -1.23(-1.82%) |
Sep 24, 2021 | 68.06 | 68.37 | 67.33 | 67.51 | 135,234 | -1.09(-1.59%) |
Sep 23, 2021 | 69.01 | 69.25 | 68.49 | 68.60 | 221,763 | -0.34(-0.49%) |
Sep 22, 2021 | 68.85 | 69.24 | 68.45 | 68.94 | 59,099 | +0.57(+0.83%) |
Sep 21, 2021 | 68.57 | 69.18 | 68.35 | 68.37 | 72,715 | +0.01(+0.01%) |
Sep 20, 2021 | 68.09 | 68.78 | 67.54 | 68.36 | 109,542 | -0.26(-0.38%) |
Sep 17, 2021 | 69.35 | 69.35 | 68.58 | 68.62 | 125,103 | -0.78(-1.12%) |
Sep 16, 2021 | 69.19 | 69.65 | 68.79 | 69.40 | 108,939 | +0.12(+0.17%) |
Sep 15, 2021 | 69.26 | 69.71 | 68.90 | 69.28 | 299,920 | +0.19(+0.28%) |
Sep 14, 2021 | 69.52 | 69.58 | 68.73 | 69.09 | 76,604 | -0.04(-0.06%) |
Sep 13, 2021 | 69.24 | 69.76 | 68.92 | 69.13 | 89,031 | +0.29(+0.42%) |
Sep 10, 2021 | 69.93 | 69.93 | 68.83 | 68.84 | 97,661 | -0.92(-1.32%) |
Sep 09, 2021 | 71.12 | 71.12 | 69.74 | 69.76 | 132,139 | -1.61(-2.26%) |
Sep 08, 2021 | 70.63 | 71.59 | 70.35 | 71.37 | 276,099 | +0.53(+0.75%) |
Sep 07, 2021 | 71.81 | 71.81 | 70.26 | 70.84 | 116,983 | -0.87(-1.21%) |
Sep 03, 2021 | 71.62 | 71.83 | 70.95 | 71.71 | 82,706 | +0.00(+0.00%) |
Sep 02, 2021 | 71.67 | 71.75 | 70.92 | 71.71 | 227,167 | +0.29(+0.41%) |
Sep 01, 2021 | 70.41 | 71.49 | 70.35 | 71.42 | 157,945 | +1.21(+1.72%) |
Aug 31, 2021 | 69.70 | 70.25 | 69.52 | 70.21 | 73,220 | +0.47(+0.67%) |
Aug 30, 2021 | 68.98 | 69.81 | 68.98 | 69.74 | 88,677 | +0.76(+1.10%) |
Aug 27, 2021 | 68.74 | 69.14 | 68.54 | 68.98 | 72,021 | +0.55(+0.80%) |
Aug 26, 2021 | 68.31 | 68.64 | 68.16 | 68.43 | 99,009 | +0.12(+0.18%) |
Aug 25, 2021 | 68.57 | 68.65 | 68.17 | 68.31 | 43,014 | -0.17(-0.25%) |
Aug 24, 2021 | 69.04 | 69.04 | 68.23 | 68.48 | 163,135 | -0.41(-0.60%) |
Aug 23, 2021 | 69.29 | 69.46 | 68.82 | 68.89 | 79,680 | -0.35(-0.51%) |
Aug 20, 2021 | 69.07 | 69.52 | 68.43 | 69.24 | 108,284 | +0.28(+0.41%) |
Aug 19, 2021 | 68.11 | 69.03 | 68.11 | 68.96 | 55,936 | +0.58(+0.85%) |
Aug 18, 2021 | 68.85 | 68.89 | 68.34 | 68.38 | 97,370 | -0.73(-1.06%) |
Aug 17, 2021 | 68.63 | 69.11 | 68.53 | 69.11 | 104,097 | +0.20(+0.29%) |
Aug 16, 2021 | 68.79 | 69.16 | 68.75 | 68.91 | 73,254 | +0.09(+0.13%) |
Aug 13, 2021 | 68.28 | 68.85 | 68.28 | 68.82 | 104,249 | +0.51(+0.75%) |
Aug 12, 2021 | 68.11 | 68.35 | 67.93 | 68.31 | 113,074 | +0.23(+0.34%) |
Aug 11, 2021 | 67.93 | 68.21 | 67.78 | 68.08 | 118,183 | +0.33(+0.49%) |
Aug 10, 2021 | 68.51 | 68.61 | 67.70 | 67.75 | 156,770 | -0.85(-1.24%) |
Aug 09, 2021 | 68.73 | 68.81 | 68.41 | 68.60 | 100,630 | -0.21(-0.31%) |
Aug 06, 2021 | 68.98 | 69.30 | 68.72 | 68.81 | 84,754 | -0.22(-0.32%) |
Aug 05, 2021 | 68.88 | 69.04 | 68.44 | 69.03 | 67,443 | +0.56(+0.81%) |
Aug 04, 2021 | 68.75 | 68.95 | 68.19 | 68.47 | 68,998 | -0.22(-0.31%) |
Aug 03, 2021 | 68.50 | 68.82 | 68.24 | 68.69 | 173,176 | +0.25(+0.37%) |