Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.20 | 66.47 | 65.80 | 66.04 | 79,357 | -0.17(-0.26%) |
Oct 28, 2021 | 65.50 | 66.23 | 65.50 | 66.22 | 45,288 | +0.89(+1.36%) |
Oct 27, 2021 | 66.53 | 66.55 | 65.33 | 65.33 | 88,996 | -1.37(-2.05%) |
Oct 26, 2021 | 67.38 | 66.68 | 66.69 | 159,088 | -0.46(-0.68%) | |
Oct 25, 2021 | 67.08 | 67.36 | 66.91 | 67.15 | 239,524 | +0.28(+0.41%) |
Oct 22, 2021 | 66.87 | 67.20 | 66.52 | 66.87 | 43,110 | +0.13(+0.20%) |
Oct 21, 2021 | 66.74 | 66.91 | 66.39 | 66.74 | 426,333 | -0.01(-0.01%) |
Oct 20, 2021 | 66.06 | 66.87 | 65.95 | 66.75 | 156,281 | +0.70(+1.06%) |
Oct 19, 2021 | 66.33 | 66.33 | 65.81 | 66.05 | 52,909 | +0.07(+0.10%) |
Oct 18, 2021 | 65.72 | 66.25 | 65.64 | 65.99 | 74,447 | -0.04(-0.06%) |
Oct 15, 2021 | 66.51 | 66.74 | 66.02 | 66.03 | 285,243 | +0.09(+0.13%) |
Oct 14, 2021 | 65.60 | 66.01 | 65.45 | 65.94 | 548,446 | +0.98(+1.50%) |
Oct 13, 2021 | 64.97 | 65.06 | 64.23 | 64.96 | 46,656 | +0.09(+0.14%) |
Oct 12, 2021 | 64.72 | 65.08 | 64.53 | 64.87 | 55,453 | +0.32(+0.49%) |
Oct 11, 2021 | 65.05 | 65.43 | 64.55 | 64.55 | 41,424 | -0.36(-0.56%) |
Oct 08, 2021 | 65.15 | 65.43 | 64.90 | 64.92 | 52,460 | -0.16(-0.25%) |
Oct 07, 2021 | 64.82 | 65.48 | 64.82 | 65.08 | 90,665 | +0.76(+1.19%) |
Oct 06, 2021 | 63.92 | 64.33 | 63.09 | 64.32 | 37,356 | -0.22(-0.34%) |
Oct 05, 2021 | 64.75 | 65.01 | 64.24 | 64.54 | 106,804 | +0.07(+0.10%) |
Oct 04, 2021 | 64.48 | 65.14 | 64.28 | 64.47 | 134,363 | -0.09(-0.13%) |
Oct 01, 2021 | 63.71 | 64.94 | 63.25 | 64.55 | 206,850 | +1.32(+2.08%) |
Sep 30, 2021 | 64.56 | 64.70 | 63.26 | 63.24 | 137,845 | -1.14(-1.77%) |
Sep 29, 2021 | 64.53 | 64.63 | 63.93 | 64.37 | 37,635 | +0.11(+0.16%) |
Sep 28, 2021 | 64.88 | 64.88 | 64.16 | 64.27 | 57,916 | -0.79(-1.22%) |
Sep 27, 2021 | 64.32 | 65.40 | 64.32 | 65.06 | 101,827 | +0.96(+1.50%) |
Sep 24, 2021 | 63.76 | 64.38 | 63.62 | 64.10 | 61,973 | +0.03(+0.04%) |
Sep 23, 2021 | 63.39 | 64.45 | 63.39 | 64.07 | 41,392 | +1.10(+1.74%) |
Sep 22, 2021 | 62.53 | 63.54 | 62.53 | 62.97 | 407,430 | +0.91(+1.46%) |
Sep 21, 2021 | 62.74 | 62.83 | 61.86 | 62.06 | 53,728 | -0.29(-0.46%) |
Sep 20, 2021 | 61.98 | 62.23 | 61.46 | 62.35 | 231,585 | -0.93(-1.48%) |
Sep 17, 2021 | 63.85 | 64.11 | 63.14 | 63.28 | 62,631 | -0.58(-0.91%) |
Sep 16, 2021 | 64.14 | 64.31 | 63.63 | 63.86 | 47,430 | -0.24(-0.37%) |
Sep 15, 2021 | 63.41 | 64.13 | 63.41 | 64.10 | 77,149 | +0.79(+1.25%) |
Sep 14, 2021 | 64.46 | 64.46 | 63.16 | 63.31 | 78,570 | -0.89(-1.39%) |
Sep 13, 2021 | 64.10 | 64.37 | 63.78 | 64.21 | 354,352 | +0.64(+1.00%) |
Sep 10, 2021 | 64.65 | 64.76 | 63.57 | 63.57 | 71,107 | -0.81(-1.26%) |
Sep 09, 2021 | 64.44 | 64.93 | 64.33 | 64.38 | 315,100 | -0.18(-0.28%) |
Sep 08, 2021 | 64.76 | 64.86 | 64.25 | 64.56 | 96,205 | -0.29(-0.45%) |
Sep 07, 2021 | 65.62 | 65.62 | 64.85 | 64.85 | 420,665 | -0.72(-1.10%) |
Sep 03, 2021 | 65.91 | 65.98 | 65.38 | 65.58 | 44,153 | -0.42(-0.63%) |
Sep 02, 2021 | 65.87 | 66.21 | 65.75 | 66.00 | 425,491 | +0.28(+0.42%) |
Sep 01, 2021 | 65.85 | 65.95 | 65.18 | 65.72 | 316,206 | +0.04(+0.06%) |
Aug 31, 2021 | 65.82 | 65.91 | 65.43 | 65.68 | 154,766 | -0.09(-0.13%) |
Aug 30, 2021 | 66.35 | 66.35 | 65.76 | 65.77 | 239,746 | -0.40(-0.60%) |
Aug 27, 2021 | 65.01 | 66.28 | 65.01 | 66.17 | 61,610 | +1.39(+2.14%) |
Aug 26, 2021 | 65.41 | 65.54 | 64.78 | 64.78 | 57,351 | -0.74(-1.13%) |
Aug 25, 2021 | 65.20 | 65.90 | 65.09 | 65.52 | 53,604 | +0.46(+0.70%) |
Aug 24, 2021 | 64.64 | 65.25 | 64.64 | 65.06 | 80,502 | +0.65(+1.01%) |
Aug 23, 2021 | 64.33 | 64.52 | 64.15 | 64.41 | 56,975 | +0.50(+0.78%) |
Aug 20, 2021 | 63.16 | 63.96 | 63.10 | 63.91 | 38,772 | +0.80(+1.27%) |
Aug 19, 2021 | 63.13 | 63.66 | 62.86 | 63.11 | 70,485 | -0.72(-1.13%) |
Aug 18, 2021 | 64.25 | 64.71 | 63.81 | 63.84 | 79,870 | -0.56(-0.87%) |
Aug 17, 2021 | 64.69 | 64.81 | 63.72 | 64.40 | 101,111 | -0.80(-1.23%) |
Aug 16, 2021 | 65.06 | 65.36 | 64.64 | 65.20 | 59,504 | -0.23(-0.35%) |
Aug 13, 2021 | 65.67 | 65.67 | 65.30 | 65.42 | 75,183 | -0.15(-0.23%) |
Aug 12, 2021 | 65.80 | 65.80 | 65.24 | 65.58 | 44,043 | -0.17(-0.26%) |
Aug 11, 2021 | 65.15 | 65.75 | 64.65 | 65.75 | 106,554 | +0.81(+1.25%) |
Aug 10, 2021 | 64.58 | 65.11 | 64.29 | 64.94 | 48,233 | +0.47(+0.72%) |
Aug 09, 2021 | 64.64 | 64.72 | 64.19 | 64.47 | 67,458 | -0.30(-0.46%) |
Aug 06, 2021 | 64.62 | 65.03 | 64.47 | 64.77 | 61,244 | +0.63(+0.98%) |
Aug 05, 2021 | 63.57 | 64.27 | 63.57 | 64.14 | 62,406 | +0.78(+1.23%) |
Aug 04, 2021 | 63.83 | 64.18 | 63.36 | 63.36 | 79,671 | -0.82(-1.27%) |
Aug 03, 2021 | 63.91 | 64.23 | 63.02 | 64.18 | 372,569 | +0.39(+0.61%) |