Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.01 | 67.09 | 65.83 | 66.52 | 1,290,703 | +0.39(+0.59%) |
Oct 28, 2021 | 65.57 | 66.53 | 65.19 | 66.13 | 1,497,179 | +1.07(+1.65%) |
Oct 27, 2021 | 64.74 | 65.78 | 64.07 | 65.06 | 1,665,149 | -0.23(-0.35%) |
Oct 26, 2021 | 65.98 | 65.29 | 1,624,183 | -0.61(-0.93%) | ||
Oct 25, 2021 | 65.81 | 66.35 | 65.18 | 65.90 | 1,627,530 | +0.25(+0.37%) |
Oct 22, 2021 | 68.16 | 68.17 | 65.12 | 65.65 | 2,253,678 | -2.34(-3.44%) |
Oct 21, 2021 | 68.61 | 68.80 | 67.41 | 67.99 | 1,449,108 | -1.18(-1.70%) |
Oct 20, 2021 | 64.58 | 69.37 | 64.52 | 69.17 | 4,472,403 | +1.29(+1.90%) |
Oct 19, 2021 | 68.26 | 68.84 | 67.45 | 67.88 | 1,434,187 | -0.38(-0.55%) |
Oct 18, 2021 | 69.84 | 69.85 | 68.01 | 68.26 | 1,439,282 | -2.21(-3.14%) |
Oct 15, 2021 | 70.33 | 71.25 | 70.24 | 70.46 | 1,491,964 | +0.93(+1.34%) |
Oct 14, 2021 | 69.25 | 69.93 | 68.60 | 69.53 | 1,328,484 | +0.58(+0.84%) |
Oct 13, 2021 | 68.84 | 69.42 | 67.89 | 68.95 | 987,013 | +0.11(+0.15%) |
Oct 12, 2021 | 68.24 | 69.07 | 67.94 | 68.84 | 1,361,935 | +1.01(+1.48%) |
Oct 11, 2021 | 66.41 | 69.01 | 66.28 | 67.84 | 1,149,199 | -0.07(-0.10%) |
Oct 08, 2021 | 67.28 | 68.89 | 66.42 | 67.90 | 1,384,082 | +0.85(+1.27%) |
Oct 07, 2021 | 64.43 | 67.49 | 64.34 | 67.05 | 1,797,030 | +3.40(+5.33%) |
Oct 06, 2021 | 63.58 | 64.25 | 62.38 | 63.66 | 1,124,692 | -1.11(-1.72%) |
Oct 05, 2021 | 63.09 | 65.02 | 62.75 | 64.77 | 1,357,247 | +1.37(+2.17%) |
Oct 04, 2021 | 63.03 | 63.81 | 62.83 | 63.40 | 1,315,010 | +0.61(+0.96%) |
Oct 01, 2021 | 61.91 | 62.94 | 60.98 | 62.79 | 975,759 | +1.23(+1.99%) |
Sep 30, 2021 | 62.18 | 62.80 | 61.31 | 61.56 | 1,511,669 | -0.56(-0.90%) |
Sep 29, 2021 | 62.65 | 62.90 | 61.51 | 62.12 | 1,061,569 | -0.53(-0.85%) |
Sep 28, 2021 | 64.27 | 64.57 | 62.49 | 62.65 | 1,007,555 | -1.63(-2.53%) |
Sep 27, 2021 | 63.12 | 64.62 | 63.08 | 64.28 | 1,139,959 | +1.14(+1.80%) |
Sep 24, 2021 | 63.35 | 64.00 | 62.95 | 63.14 | 707,173 | -0.50(-0.78%) |
Sep 23, 2021 | 62.90 | 64.25 | 62.90 | 63.64 | 1,199,477 | +1.55(+2.50%) |
Sep 22, 2021 | 61.34 | 62.85 | 61.32 | 62.09 | 940,101 | +1.37(+2.25%) |
Sep 21, 2021 | 61.05 | 61.35 | 59.90 | 60.72 | 1,189,535 | +0.00(+0.00%) |
Sep 20, 2021 | 60.30 | 60.74 | 59.44 | 60.72 | 1,778,994 | -1.50(-2.41%) |
Sep 17, 2021 | 62.06 | 62.45 | 61.38 | 62.22 | 2,128,652 | -0.22(-0.35%) |
Sep 16, 2021 | 64.97 | 65.13 | 62.38 | 62.44 | 1,987,977 | -3.27(-4.98%) |
Sep 15, 2021 | 64.63 | 65.98 | 64.54 | 65.71 | 1,060,612 | +1.12(+1.74%) |
Sep 14, 2021 | 64.93 | 65.38 | 64.41 | 64.59 | 1,067,829 | -0.01(-0.01%) |
Sep 13, 2021 | 65.26 | 65.87 | 64.07 | 64.60 | 980,343 | -0.15(-0.23%) |
Sep 10, 2021 | 65.65 | 67.09 | 64.72 | 64.75 | 1,187,807 | -0.52(-0.80%) |
Sep 09, 2021 | 64.40 | 65.47 | 63.97 | 65.27 | 1,632,351 | +0.49(+0.76%) |
Sep 08, 2021 | 65.47 | 65.64 | 63.51 | 64.78 | 1,552,214 | -1.02(-1.55%) |
Sep 07, 2021 | 65.46 | 66.66 | 65.25 | 65.80 | 1,863,574 | +0.02(+0.04%) |
Sep 03, 2021 | 65.92 | 66.41 | 65.31 | 65.78 | 1,520,763 | -0.09(-0.14%) |
Sep 02, 2021 | 64.75 | 65.89 | 64.74 | 65.87 | 1,461,149 | +1.40(+2.17%) |
Sep 01, 2021 | 64.39 | 64.88 | 63.69 | 64.47 | 991,792 | -0.10(-0.15%) |
Aug 31, 2021 | 64.88 | 65.40 | 63.89 | 64.57 | 1,462,957 | -0.25(-0.38%) |
Aug 30, 2021 | 65.68 | 65.77 | 64.78 | 64.81 | 1,110,458 | -0.64(-0.98%) |
Aug 27, 2021 | 64.55 | 66.09 | 64.38 | 65.45 | 985,035 | +1.19(+1.86%) |
Aug 26, 2021 | 65.59 | 65.65 | 64.19 | 64.25 | 1,327,884 | -1.59(-2.41%) |
Aug 25, 2021 | 66.11 | 66.36 | 65.46 | 65.84 | 837,971 | -0.19(-0.29%) |
Aug 24, 2021 | 64.78 | 66.42 | 64.61 | 66.03 | 1,077,376 | +1.60(+2.49%) |
Aug 23, 2021 | 64.13 | 64.69 | 63.68 | 64.43 | 913,523 | +0.88(+1.39%) |
Aug 20, 2021 | 62.87 | 63.58 | 62.27 | 63.54 | 1,525,658 | +0.11(+0.18%) |
Aug 19, 2021 | 65.92 | 65.92 | 63.14 | 63.43 | 4,851,675 | -3.10(-4.66%) |
Aug 18, 2021 | 66.69 | 67.73 | 66.37 | 66.53 | 2,653,544 | -0.32(-0.47%) |
Aug 17, 2021 | 67.87 | 67.99 | 66.16 | 66.84 | 1,546,664 | -2.24(-3.24%) |
Aug 16, 2021 | 68.81 | 69.28 | 68.05 | 69.08 | 904,147 | -0.40(-0.57%) |
Aug 13, 2021 | 70.37 | 70.48 | 68.90 | 69.48 | 1,336,261 | -0.40(-0.57%) |
Aug 12, 2021 | 70.03 | 70.12 | 69.28 | 69.87 | 898,092 | -0.25(-0.36%) |
Aug 11, 2021 | 69.90 | 70.12 | 68.66 | 70.12 | 1,858,226 | +0.25(+0.36%) |
Aug 10, 2021 | 68.02 | 69.95 | 67.82 | 69.87 | 1,563,232 | +1.92(+2.82%) |
Aug 09, 2021 | 67.07 | 68.20 | 66.97 | 67.96 | 1,695,589 | +0.32(+0.48%) |
Aug 06, 2021 | 66.29 | 68.35 | 65.97 | 67.63 | 2,609,373 | -0.60(-0.88%) |
Aug 05, 2021 | 66.97 | 68.28 | 66.51 | 68.23 | 1,694,572 | +1.54(+2.30%) |
Aug 04, 2021 | 68.18 | 68.26 | 66.71 | 66.70 | 1,491,590 | -1.78(-2.60%) |
Aug 03, 2021 | 68.30 | 68.70 | 67.62 | 68.47 | 1,841,847 | +0.28(+0.41%) |