Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.05 | 66.09 | 65.69 | 65.90 | 74,778 | -0.47(-0.71%) |
Oct 28, 2021 | 65.62 | 66.37 | 65.62 | 66.37 | 4,406 | +0.87(+1.33%) |
Oct 27, 2021 | 65.94 | 65.94 | 65.50 | 65.50 | 3,102 | -0.44(-0.66%) |
Oct 26, 2021 | 65.99 | 66.09 | 65.93 | 5,366 | +0.08(+0.11%) | |
Oct 25, 2021 | 65.73 | 65.97 | 65.72 | 65.86 | 5,584 | +0.12(+0.18%) |
Oct 22, 2021 | 65.78 | 65.88 | 65.71 | 65.74 | 3,748 | +0.28(+0.43%) |
Oct 21, 2021 | 65.56 | 65.56 | 65.32 | 65.46 | 3,412 | -0.07(-0.10%) |
Oct 20, 2021 | 64.85 | 65.52 | 64.85 | 65.52 | 7,125 | +0.69(+1.07%) |
Oct 19, 2021 | 65.20 | 65.20 | 64.81 | 64.83 | 13,986 | -0.05(-0.07%) |
Oct 18, 2021 | 64.45 | 65.07 | 64.45 | 64.88 | 14,494 | +0.03(+0.04%) |
Oct 15, 2021 | 65.10 | 65.29 | 64.84 | 64.85 | 14,732 | +0.02(+0.04%) |
Oct 14, 2021 | 64.45 | 64.83 | 64.45 | 64.83 | 3,696 | +0.77(+1.20%) |
Oct 13, 2021 | 63.38 | 64.06 | 63.38 | 64.06 | 4,075 | +0.77(+1.22%) |
Oct 12, 2021 | 62.71 | 63.52 | 62.71 | 63.29 | 4,542 | +0.65(+1.04%) |
Oct 11, 2021 | 62.72 | 62.80 | 62.57 | 62.64 | 3,465 | +0.17(+0.27%) |
Oct 08, 2021 | 62.84 | 62.92 | 62.47 | 62.47 | 2,340 | -0.41(-0.65%) |
Oct 07, 2021 | 62.91 | 63.24 | 62.88 | 62.88 | 10,871 | +0.43(+0.69%) |
Oct 06, 2021 | 61.64 | 62.45 | 61.30 | 62.45 | 6,242 | +0.26(+0.41%) |
Oct 05, 2021 | 62.05 | 62.29 | 62.05 | 62.20 | 10,088 | -0.07(-0.11%) |
Oct 04, 2021 | 62.20 | 62.26 | 61.96 | 62.26 | 5,002 | +0.08(+0.12%) |
Oct 01, 2021 | 61.58 | 62.35 | 61.47 | 62.19 | 3,241 | +0.61(+1.00%) |
Sep 30, 2021 | 62.42 | 62.42 | 61.57 | 61.57 | 2,343 | -0.64(-1.04%) |
Sep 29, 2021 | 62.21 | 62.43 | 62.21 | 62.22 | 7,790 | +0.23(+0.36%) |
Sep 28, 2021 | 62.11 | 62.24 | 61.87 | 61.99 | 5,833 | -0.56(-0.89%) |
Sep 27, 2021 | 63.44 | 63.44 | 62.55 | 62.55 | 2,712 | -0.48(-0.76%) |
Sep 24, 2021 | 63.29 | 63.29 | 62.92 | 63.03 | 4,999 | -0.68(-1.07%) |
Sep 23, 2021 | 63.69 | 64.03 | 63.69 | 63.71 | 2,790 | +0.25(+0.39%) |
Sep 22, 2021 | 63.14 | 63.76 | 63.14 | 63.47 | 5,663 | +0.56(+0.88%) |
Sep 21, 2021 | 62.95 | 63.28 | 62.91 | 62.91 | 3,235 | +0.34(+0.54%) |
Sep 20, 2021 | 62.26 | 62.80 | 62.04 | 62.57 | 9,288 | -0.81(-1.28%) |
Sep 17, 2021 | 64.05 | 64.05 | 63.37 | 63.39 | 4,593 | -0.83(-1.30%) |
Sep 16, 2021 | 64.10 | 64.34 | 63.97 | 64.22 | 5,246 | -0.03(-0.05%) |
Sep 15, 2021 | 64.07 | 64.39 | 63.98 | 64.25 | 3,762 | +0.32(+0.50%) |
Sep 14, 2021 | 64.41 | 64.41 | 63.76 | 63.93 | 4,810 | -0.35(-0.55%) |
Sep 13, 2021 | 64.17 | 64.64 | 64.05 | 64.28 | 8,164 | +0.39(+0.62%) |
Sep 10, 2021 | 64.51 | 64.51 | 63.89 | 63.89 | 3,369 | -0.63(-0.98%) |
Sep 09, 2021 | 65.13 | 65.13 | 64.52 | 64.52 | 4,694 | -0.72(-1.10%) |
Sep 08, 2021 | 65.01 | 65.24 | 65.01 | 65.24 | 4,328 | +0.00(+0.00%) |
Sep 07, 2021 | 65.90 | 65.90 | 65.11 | 65.24 | 8,937 | -0.81(-1.22%) |
Sep 03, 2021 | 65.58 | 66.07 | 65.58 | 66.04 | 2,346 | +0.08(+0.12%) |
Sep 02, 2021 | 65.79 | 65.96 | 65.64 | 65.96 | 4,933 | +0.29(+0.44%) |
Sep 01, 2021 | 65.00 | 65.72 | 65.00 | 65.67 | 10,601 | +0.70(+1.07%) |
Aug 31, 2021 | 64.66 | 64.97 | 64.66 | 64.97 | 8,559 | +0.17(+0.27%) |
Aug 30, 2021 | 64.46 | 64.80 | 64.33 | 64.80 | 6,936 | +0.36(+0.56%) |
Aug 27, 2021 | 64.23 | 64.55 | 64.23 | 64.44 | 5,701 | +0.76(+1.20%) |
Aug 26, 2021 | 63.71 | 63.87 | 63.53 | 63.68 | 20,085 | -0.03(-0.04%) |
Aug 25, 2021 | 63.55 | 63.94 | 63.55 | 63.70 | 2,832 | +0.08(+0.12%) |
Aug 24, 2021 | 63.63 | 63.67 | 63.48 | 63.62 | 5,747 | -0.19(-0.30%) |
Aug 23, 2021 | 63.95 | 63.97 | 63.69 | 63.81 | 8,145 | -0.09(-0.14%) |
Aug 20, 2021 | 63.51 | 63.90 | 63.51 | 63.90 | 3,219 | +0.38(+0.60%) |
Aug 19, 2021 | 63.12 | 63.54 | 63.12 | 63.52 | 3,848 | -0.05(-0.07%) |
Aug 18, 2021 | 63.77 | 63.84 | 63.57 | 63.57 | 5,042 | -0.19(-0.30%) |
Aug 17, 2021 | 63.68 | 63.76 | 63.39 | 63.76 | 5,209 | -0.41(-0.63%) |
Aug 16, 2021 | 63.98 | 64.18 | 63.98 | 64.16 | 7,870 | -0.01(-0.02%) |
Aug 13, 2021 | 63.89 | 64.18 | 63.89 | 64.18 | 5,879 | +0.29(+0.46%) |
Aug 12, 2021 | 63.83 | 63.89 | 63.65 | 63.88 | 9,834 | +0.06(+0.10%) |
Aug 11, 2021 | 63.59 | 63.91 | 63.59 | 63.82 | 8,862 | +0.43(+0.68%) |
Aug 10, 2021 | 63.79 | 63.81 | 63.39 | 63.39 | 4,456 | -0.49(-0.77%) |
Aug 09, 2021 | 64.01 | 64.01 | 63.79 | 63.88 | 7,300 | -0.22(-0.35%) |
Aug 06, 2021 | 64.33 | 64.33 | 64.11 | 64.11 | 1,385 | -0.15(-0.24%) |
Aug 05, 2021 | 63.96 | 64.26 | 63.90 | 64.26 | 1,583 | +0.52(+0.81%) |
Aug 04, 2021 | 64.04 | 64.06 | 63.62 | 63.74 | 115,222 | -0.14(-0.21%) |
Aug 03, 2021 | 64.00 | 64.00 | 63.55 | 63.88 | 6,039 | -0.11(-0.17%) |