Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 62.53 | 62.74 | 62.65 | 885,021 | -0.01(-0.02%) | |
Oct 28, 2021 | 62.69 | 62.79 | 62.62 | 62.66 | 884,827 | -0.09(-0.15%) |
Oct 27, 2021 | 62.70 | 62.82 | 62.55 | 62.75 | 962,245 | +0.15(+0.24%) |
Oct 26, 2021 | 62.57 | 62.60 | 783,833 | -0.01(-0.01%) | ||
Oct 25, 2021 | 62.55 | 62.64 | 62.54 | 62.61 | 639,476 | +0.07(+0.12%) |
Oct 22, 2021 | 62.45 | 62.55 | 62.40 | 62.54 | 1,125,959 | +0.07(+0.12%) |
Oct 21, 2021 | 62.56 | 62.57 | 62.45 | 62.46 | 578,850 | -0.16(-0.25%) |
Oct 20, 2021 | 62.64 | 62.69 | 62.62 | 62.62 | 590,065 | +0.01(+0.02%) |
Oct 19, 2021 | 62.69 | 62.69 | 62.61 | 62.61 | 672,527 | -0.08(-0.13%) |
Oct 18, 2021 | 62.64 | 62.71 | 62.58 | 62.69 | 715,175 | -0.09(-0.15%) |
Oct 15, 2021 | 62.84 | 62.87 | 62.76 | 62.79 | 948,371 | -0.21(-0.33%) |
Oct 14, 2021 | 62.96 | 63.02 | 62.93 | 62.99 | 14,292,626 | +0.08(+0.13%) |
Oct 13, 2021 | 62.87 | 62.98 | 62.85 | 62.91 | 1,621,720 | +0.02(+0.03%) |
Oct 12, 2021 | 62.82 | 62.90 | 62.80 | 62.89 | 624,691 | +0.14(+0.22%) |
Oct 11, 2021 | 62.81 | 62.83 | 62.74 | 62.75 | 636,364 | -0.14(-0.22%) |
Oct 08, 2021 | 62.96 | 62.96 | 62.86 | 62.89 | 526,448 | -0.08(-0.13%) |
Oct 07, 2021 | 63.02 | 63.05 | 62.97 | 62.98 | 1,931,766 | -0.13(-0.21%) |
Oct 06, 2021 | 63.10 | 63.14 | 63.08 | 63.11 | 645,095 | -0.02(-0.03%) |
Oct 05, 2021 | 63.17 | 63.17 | 63.08 | 63.12 | 661,116 | -0.09(-0.15%) |
Oct 04, 2021 | 63.22 | 63.29 | 63.16 | 63.22 | 1,039,070 | -0.07(-0.10%) |
Oct 01, 2021 | 63.19 | 63.29 | 63.16 | 63.28 | 1,120,643 | +0.18(+0.28%) |
Sep 30, 2021 | 63.02 | 63.11 | 63.00 | 63.10 | 649,224 | +0.04(+0.06%) |
Sep 29, 2021 | 63.06 | 63.12 | 62.98 | 63.07 | 747,790 | +0.07(+0.10%) |
Sep 28, 2021 | 63.00 | 63.07 | 62.91 | 63.00 | 1,393,945 | -0.10(-0.16%) |
Sep 27, 2021 | 63.11 | 63.16 | 63.10 | 63.10 | 2,251,690 | -0.10(-0.16%) |
Sep 24, 2021 | 63.24 | 63.26 | 63.17 | 63.21 | 1,133,945 | -0.10(-0.16%) |
Sep 23, 2021 | 63.44 | 63.45 | 63.30 | 63.31 | 727,598 | -0.31(-0.48%) |
Sep 22, 2021 | 63.64 | 63.68 | 63.53 | 63.62 | 784,935 | -0.03(-0.04%) |
Sep 21, 2021 | 63.68 | 63.70 | 63.63 | 63.65 | 401,838 | -0.01(-0.01%) |
Sep 20, 2021 | 63.61 | 63.70 | 63.58 | 63.66 | 536,465 | +0.17(+0.26%) |
Sep 17, 2021 | 63.49 | 63.51 | 63.44 | 63.49 | 546,010 | -0.11(-0.18%) |
Sep 16, 2021 | 63.59 | 63.65 | 63.55 | 63.60 | 438,012 | -0.13(-0.21%) |
Sep 15, 2021 | 63.75 | 63.76 | 63.67 | 63.73 | 423,910 | -0.07(-0.10%) |
Sep 14, 2021 | 63.74 | 63.83 | 63.73 | 63.80 | 554,749 | +0.11(+0.18%) |
Sep 13, 2021 | 63.66 | 63.71 | 63.66 | 63.68 | 368,016 | +0.05(+0.07%) |
Sep 10, 2021 | 63.67 | 63.69 | 63.60 | 63.64 | 494,816 | -0.10(-0.16%) |
Sep 09, 2021 | 63.67 | 63.79 | 63.64 | 63.74 | 487,002 | +0.08(+0.13%) |
Sep 08, 2021 | 63.61 | 63.67 | 63.58 | 63.66 | 737,392 | +0.07(+0.12%) |
Sep 07, 2021 | 63.59 | 63.61 | 63.54 | 63.58 | 541,055 | -0.14(-0.22%) |
Sep 03, 2021 | 63.71 | 63.73 | 63.67 | 63.72 | 565,745 | -0.06(-0.09%) |
Sep 02, 2021 | 63.79 | 63.79 | 63.74 | 63.78 | 406,896 | +0.03(+0.04%) |
Sep 01, 2021 | 63.76 | 63.79 | 63.69 | 63.75 | 1,352,305 | +0.02(+0.04%) |
Aug 31, 2021 | 63.75 | 63.80 | 63.70 | 63.73 | 633,676 | -0.06(-0.09%) |
Aug 30, 2021 | 63.67 | 63.78 | 63.67 | 63.78 | 509,901 | +0.10(+0.16%) |
Aug 27, 2021 | 63.53 | 63.69 | 63.48 | 63.68 | 981,296 | +0.15(+0.24%) |
Aug 26, 2021 | 63.55 | 63.56 | 63.49 | 63.53 | 917,560 | -0.03(-0.04%) |
Aug 25, 2021 | 63.68 | 63.68 | 63.52 | 63.56 | 546,104 | -0.11(-0.18%) |
Aug 24, 2021 | 63.72 | 63.75 | 63.66 | 63.67 | 525,464 | -0.09(-0.15%) |
Aug 23, 2021 | 63.74 | 63.77 | 63.70 | 63.76 | 497,676 | +0.03(+0.04%) |
Aug 20, 2021 | 63.79 | 63.81 | 63.71 | 63.74 | 1,504,304 | -0.05(-0.07%) |
Aug 19, 2021 | 63.80 | 63.83 | 63.76 | 63.78 | 835,293 | +0.06(+0.09%) |
Aug 18, 2021 | 63.73 | 63.76 | 63.63 | 63.73 | 683,754 | -0.03(-0.04%) |
Aug 17, 2021 | 63.75 | 63.83 | 63.75 | 63.75 | 453,163 | -0.04(-0.06%) |
Aug 16, 2021 | 63.78 | 63.88 | 63.78 | 63.79 | 768,443 | +0.10(+0.16%) |
Aug 13, 2021 | 63.56 | 63.69 | 63.55 | 63.69 | 360,498 | +0.18(+0.28%) |
Aug 12, 2021 | 63.52 | 63.56 | 63.47 | 63.51 | 367,928 | -0.06(-0.09%) |
Aug 11, 2021 | 63.53 | 63.64 | 63.47 | 63.57 | 633,906 | +0.06(+0.09%) |
Aug 10, 2021 | 63.60 | 63.61 | 63.50 | 63.51 | 389,968 | -0.07(-0.12%) |
Aug 09, 2021 | 63.74 | 63.77 | 63.58 | 63.59 | 526,722 | -0.08(-0.13%) |
Aug 06, 2021 | 63.70 | 63.73 | 63.66 | 63.67 | 393,537 | -0.21(-0.32%) |
Aug 05, 2021 | 63.93 | 63.94 | 63.84 | 63.88 | 568,586 | -0.16(-0.25%) |
Aug 04, 2021 | 64.20 | 64.24 | 63.93 | 64.03 | 967,453 | -0.07(-0.10%) |
Aug 03, 2021 | 64.09 | 64.15 | 64.07 | 64.10 | 692,471 | +0.04(+0.06%) |