Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.60 | 65.65 | 63.67 | 63.88 | 857,852 | -1.84(-2.80%) |
Oct 28, 2021 | 65.19 | 66.11 | 64.96 | 65.72 | 1,196,301 | +0.73(+1.12%) |
Oct 27, 2021 | 65.08 | 65.84 | 64.61 | 64.99 | 1,109,943 | -0.40(-0.61%) |
Oct 26, 2021 | 65.32 | 66.45 | 65.39 | 2,434,006 | +0.08(+0.12%) | |
Oct 25, 2021 | 65.29 | 66.32 | 64.85 | 65.31 | 1,762,254 | +0.10(+0.15%) |
Oct 22, 2021 | 64.31 | 65.70 | 64.20 | 65.22 | 888,135 | +1.17(+1.83%) |
Oct 21, 2021 | 64.26 | 64.89 | 63.60 | 64.05 | 682,425 | -0.28(-0.44%) |
Oct 20, 2021 | 63.41 | 64.47 | 63.16 | 64.33 | 979,351 | +1.14(+1.80%) |
Oct 19, 2021 | 62.08 | 63.28 | 61.80 | 63.19 | 1,220,043 | +1.20(+1.93%) |
Oct 18, 2021 | 61.42 | 62.43 | 61.31 | 61.99 | 1,859,060 | +0.08(+0.13%) |
Oct 15, 2021 | 60.59 | 63.65 | 60.59 | 61.91 | 2,499,945 | +1.78(+2.97%) |
Oct 14, 2021 | 59.13 | 60.29 | 58.55 | 60.13 | 642,174 | +1.38(+2.36%) |
Oct 13, 2021 | 58.89 | 59.16 | 58.09 | 58.75 | 439,376 | +0.09(+0.15%) |
Oct 12, 2021 | 58.48 | 59.31 | 58.33 | 58.66 | 529,510 | +0.14(+0.23%) |
Oct 11, 2021 | 58.97 | 59.66 | 58.50 | 58.52 | 485,112 | -0.30(-0.51%) |
Oct 08, 2021 | 59.94 | 60.28 | 58.75 | 58.82 | 674,417 | -1.30(-2.16%) |
Oct 07, 2021 | 60.50 | 61.02 | 59.98 | 60.12 | 649,875 | +0.03(+0.05%) |
Oct 06, 2021 | 60.23 | 60.36 | 59.18 | 60.09 | 443,810 | -0.45(-0.74%) |
Oct 05, 2021 | 59.74 | 60.66 | 59.35 | 60.54 | 564,009 | +0.74(+1.24%) |
Oct 04, 2021 | 59.91 | 60.51 | 59.54 | 59.80 | 592,917 | +0.05(+0.08%) |
Oct 01, 2021 | 59.29 | 60.07 | 58.67 | 59.75 | 750,101 | +0.41(+0.69%) |
Sep 30, 2021 | 60.32 | 60.74 | 59.34 | 59.34 | 645,598 | -0.98(-1.63%) |
Sep 29, 2021 | 60.44 | 60.76 | 60.09 | 60.32 | 548,682 | -0.02(-0.03%) |
Sep 28, 2021 | 60.83 | 61.27 | 60.33 | 60.34 | 535,862 | -0.53(-0.86%) |
Sep 27, 2021 | 60.66 | 61.92 | 60.66 | 60.87 | 780,277 | +0.06(+0.10%) |
Sep 24, 2021 | 61.00 | 61.57 | 60.73 | 60.81 | 575,060 | -0.59(-0.97%) |
Sep 23, 2021 | 60.07 | 61.71 | 59.99 | 61.41 | 1,145,956 | +1.36(+2.27%) |
Sep 22, 2021 | 58.76 | 60.35 | 58.60 | 60.04 | 945,296 | +1.42(+2.43%) |
Sep 21, 2021 | 59.26 | 59.87 | 58.61 | 58.62 | 575,477 | -0.53(-0.89%) |
Sep 20, 2021 | 58.75 | 59.36 | 58.02 | 59.14 | 896,137 | -0.36(-0.61%) |
Sep 17, 2021 | 60.93 | 61.09 | 59.42 | 59.51 | 1,558,363 | -1.66(-2.71%) |
Sep 16, 2021 | 62.23 | 62.26 | 60.66 | 61.16 | 694,873 | -0.94(-1.51%) |
Sep 15, 2021 | 61.50 | 62.35 | 61.42 | 62.10 | 539,088 | +0.33(+0.54%) |
Sep 14, 2021 | 62.75 | 62.75 | 61.57 | 61.77 | 480,235 | -0.32(-0.52%) |
Sep 13, 2021 | 62.78 | 63.19 | 61.86 | 62.09 | 921,080 | -0.29(-0.47%) |
Sep 10, 2021 | 62.79 | 63.39 | 62.35 | 62.38 | 694,819 | -0.24(-0.39%) |
Sep 09, 2021 | 63.61 | 63.82 | 62.25 | 62.62 | 600,995 | -1.13(-1.77%) |
Sep 08, 2021 | 63.62 | 64.17 | 63.16 | 63.76 | 983,226 | -0.20(-0.32%) |
Sep 07, 2021 | 66.28 | 66.28 | 63.88 | 63.96 | 1,000,400 | -2.70(-4.05%) |
Sep 03, 2021 | 67.29 | 67.59 | 66.59 | 66.66 | 699,847 | -0.26(-0.39%) |
Sep 02, 2021 | 66.52 | 66.92 | 66.12 | 66.92 | 892,525 | +0.58(+0.88%) |
Sep 01, 2021 | 65.69 | 66.72 | 65.39 | 66.34 | 845,467 | +0.87(+1.33%) |
Aug 31, 2021 | 65.59 | 66.15 | 65.44 | 65.47 | 663,064 | -0.11(-0.16%) |
Aug 30, 2021 | 65.57 | 65.91 | 64.92 | 65.58 | 925,404 | +0.60(+0.93%) |
Aug 27, 2021 | 65.02 | 65.39 | 64.60 | 64.97 | 652,266 | +0.04(+0.06%) |
Aug 26, 2021 | 65.72 | 66.26 | 64.70 | 64.93 | 1,021,611 | -0.68(-1.04%) |
Aug 25, 2021 | 62.65 | 65.64 | 62.56 | 65.62 | 980,558 | +2.84(+4.52%) |
Aug 24, 2021 | 62.16 | 63.18 | 62.16 | 62.78 | 575,829 | +0.38(+0.61%) |
Aug 23, 2021 | 62.36 | 62.71 | 61.45 | 62.40 | 699,131 | +0.09(+0.14%) |
Aug 20, 2021 | 61.98 | 62.70 | 61.79 | 62.31 | 986,922 | +0.14(+0.22%) |
Aug 19, 2021 | 62.62 | 62.97 | 61.97 | 62.18 | 802,809 | -0.92(-1.45%) |
Aug 18, 2021 | 62.87 | 63.80 | 62.51 | 63.09 | 396,869 | +0.11(+0.17%) |
Aug 17, 2021 | 63.68 | 63.88 | 62.65 | 62.99 | 520,727 | -0.90(-1.40%) |
Aug 16, 2021 | 63.28 | 63.87 | 62.94 | 63.88 | 768,203 | +0.11(+0.17%) |
Aug 13, 2021 | 63.82 | 64.27 | 63.52 | 63.77 | 450,766 | -0.35(-0.55%) |
Aug 12, 2021 | 64.49 | 64.51 | 63.57 | 64.13 | 490,049 | +0.26(+0.41%) |
Aug 11, 2021 | 64.15 | 64.26 | 63.54 | 63.86 | 539,815 | +0.11(+0.17%) |
Aug 10, 2021 | 63.51 | 64.38 | 62.96 | 63.76 | 929,990 | +0.15(+0.23%) |
Aug 09, 2021 | 62.39 | 63.78 | 62.00 | 63.61 | 1,240,878 | +1.23(+1.97%) |
Aug 06, 2021 | 61.27 | 63.00 | 61.24 | 62.38 | 1,273,607 | +0.97(+1.59%) |
Aug 05, 2021 | 61.55 | 63.36 | 60.79 | 61.41 | 1,221,888 | -0.68(-1.10%) |
Aug 04, 2021 | 63.60 | 63.64 | 61.83 | 62.09 | 758,034 | -1.52(-2.39%) |
Aug 03, 2021 | 62.97 | 63.65 | 62.12 | 63.61 | 541,318 | +0.70(+1.12%) |