Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.84 | 68.49 | 66.73 | 68.35 | 10,739,829 | +0.43(+0.64%) |
Oct 28, 2021 | 66.71 | 67.97 | 66.70 | 67.92 | 8,577,086 | +1.88(+2.85%) |
Oct 27, 2021 | 67.14 | 67.44 | 66.02 | 66.03 | 6,189,167 | -0.91(-1.36%) |
Oct 26, 2021 | 67.46 | 66.95 | 8,102,319 | +0.26(+0.38%) | ||
Oct 25, 2021 | 66.19 | 66.90 | 65.38 | 66.69 | 6,274,801 | +1.00(+1.52%) |
Oct 22, 2021 | 65.71 | 66.38 | 64.80 | 65.69 | 10,048,777 | -0.22(-0.34%) |
Oct 21, 2021 | 65.12 | 66.01 | 64.93 | 65.92 | 6,599,127 | +0.53(+0.81%) |
Oct 20, 2021 | 64.85 | 65.55 | 64.81 | 65.39 | 7,413,425 | +0.72(+1.12%) |
Oct 19, 2021 | 63.91 | 64.68 | 63.65 | 64.66 | 6,954,399 | +1.44(+2.28%) |
Oct 18, 2021 | 61.81 | 63.34 | 61.53 | 63.22 | 6,475,394 | +0.59(+0.94%) |
Oct 15, 2021 | 62.21 | 62.80 | 61.90 | 62.64 | 7,911,376 | +1.41(+2.30%) |
Oct 14, 2021 | 59.89 | 61.31 | 59.68 | 61.23 | 9,539,210 | +2.94(+5.04%) |
Oct 13, 2021 | 58.11 | 58.67 | 56.86 | 58.29 | 9,556,478 | +0.57(+0.99%) |
Oct 12, 2021 | 58.52 | 58.68 | 57.36 | 57.72 | 10,267,088 | -0.40(-0.70%) |
Oct 11, 2021 | 59.13 | 60.38 | 58.10 | 58.12 | 9,653,876 | -1.26(-2.13%) |
Oct 08, 2021 | 60.10 | 60.24 | 59.14 | 59.38 | 10,124,330 | -0.35(-0.58%) |
Oct 07, 2021 | 59.65 | 60.96 | 59.56 | 59.73 | 11,166,387 | +1.48(+2.54%) |
Oct 06, 2021 | 55.99 | 58.33 | 55.30 | 58.25 | 15,068,065 | +0.75(+1.30%) |
Oct 05, 2021 | 56.42 | 58.46 | 56.09 | 57.50 | 11,505,271 | +1.70(+3.04%) |
Oct 04, 2021 | 57.56 | 57.92 | 54.88 | 55.80 | 16,473,148 | -2.27(-3.91%) |
Oct 01, 2021 | 56.78 | 58.75 | 55.32 | 58.07 | 20,635,722 | +2.00(+3.56%) |
Sep 30, 2021 | 58.81 | 59.11 | 56.09 | 56.07 | 19,137,800 | -2.11(-3.63%) |
Sep 29, 2021 | 58.48 | 59.23 | 57.96 | 58.18 | 12,203,630 | +0.23(+0.40%) |
Sep 28, 2021 | 60.39 | 60.55 | 57.59 | 57.95 | 17,680,378 | -3.72(-6.04%) |
Sep 27, 2021 | 61.72 | 62.24 | 61.33 | 61.68 | 7,854,774 | -0.53(-0.86%) |
Sep 24, 2021 | 61.17 | 62.51 | 61.07 | 62.21 | 7,028,723 | +0.31(+0.50%) |
Sep 23, 2021 | 60.53 | 62.60 | 60.44 | 61.90 | 9,418,487 | +2.17(+3.64%) |
Sep 22, 2021 | 59.02 | 60.61 | 58.60 | 59.72 | 13,120,984 | +1.64(+2.83%) |
Sep 21, 2021 | 59.21 | 59.75 | 57.81 | 58.08 | 15,368,780 | -0.17(-0.29%) |
Sep 20, 2021 | 58.55 | 59.26 | 56.05 | 58.25 | 26,135,820 | -3.06(-4.99%) |
Sep 17, 2021 | 62.73 | 62.96 | 61.11 | 61.31 | 19,101,232 | -1.79(-2.84%) |
Sep 16, 2021 | 63.18 | 63.62 | 61.79 | 63.10 | 13,901,948 | -0.36(-0.56%) |
Sep 15, 2021 | 62.06 | 63.65 | 61.57 | 63.46 | 13,655,782 | +1.55(+2.51%) |
Sep 14, 2021 | 63.53 | 63.63 | 61.48 | 61.90 | 15,621,801 | -0.98(-1.55%) |
Sep 13, 2021 | 63.77 | 63.89 | 61.87 | 62.88 | 18,253,228 | +0.42(+0.68%) |
Sep 10, 2021 | 64.84 | 65.02 | 62.39 | 62.45 | 12,908,538 | -1.48(-2.32%) |
Sep 09, 2021 | 64.68 | 65.50 | 63.84 | 63.94 | 10,762,645 | -0.88(-1.35%) |
Sep 08, 2021 | 64.78 | 65.12 | 63.90 | 64.82 | 10,383,999 | -0.24(-0.36%) |
Sep 07, 2021 | 65.58 | 65.62 | 64.72 | 65.05 | 8,539,021 | -0.68(-1.03%) |
Sep 03, 2021 | 65.34 | 65.99 | 65.08 | 65.73 | 7,442,906 | -0.08(-0.12%) |
Sep 02, 2021 | 65.87 | 66.18 | 65.25 | 65.81 | 6,198,619 | +0.54(+0.83%) |
Sep 01, 2021 | 65.53 | 65.77 | 65.10 | 65.27 | 9,423,260 | +0.11(+0.17%) |
Aug 31, 2021 | 65.35 | 65.51 | 64.83 | 65.16 | 8,323,443 | -0.20(-0.30%) |
Aug 30, 2021 | 64.86 | 65.75 | 64.75 | 65.35 | 6,461,653 | +0.86(+1.33%) |
Aug 27, 2021 | 63.22 | 64.71 | 63.20 | 64.50 | 9,745,468 | +1.62(+2.57%) |
Aug 26, 2021 | 63.86 | 63.97 | 62.82 | 62.88 | 9,565,735 | -1.10(-1.72%) |
Aug 25, 2021 | 63.70 | 64.23 | 63.52 | 63.98 | 5,171,980 | +0.37(+0.58%) |
Aug 24, 2021 | 63.63 | 63.84 | 63.37 | 63.61 | 5,272,322 | +0.32(+0.50%) |
Aug 23, 2021 | 62.42 | 63.71 | 62.42 | 63.29 | 7,742,199 | +1.58(+2.56%) |
Aug 20, 2021 | 60.40 | 61.83 | 60.19 | 61.71 | 9,958,257 | +1.50(+2.50%) |
Aug 19, 2021 | 58.74 | 60.76 | 58.71 | 60.21 | 14,865,220 | +0.21(+0.35%) |
Aug 18, 2021 | 61.56 | 62.25 | 59.87 | 60.00 | 13,463,750 | -2.04(-3.28%) |
Aug 17, 2021 | 62.09 | 62.41 | 60.66 | 62.04 | 14,978,824 | -1.22(-1.93%) |
Aug 16, 2021 | 62.25 | 63.29 | 61.53 | 63.26 | 9,403,752 | +0.47(+0.75%) |
Aug 13, 2021 | 62.65 | 62.81 | 62.46 | 62.79 | 7,852,588 | +0.35(+0.55%) |
Aug 12, 2021 | 61.84 | 62.54 | 61.46 | 62.44 | 6,978,366 | +0.55(+0.88%) |
Aug 11, 2021 | 61.96 | 61.97 | 61.44 | 61.90 | 5,888,230 | +0.45(+0.73%) |
Aug 10, 2021 | 61.44 | 61.79 | 61.13 | 61.45 | 7,232,396 | +0.19(+0.31%) |
Aug 09, 2021 | 61.41 | 61.54 | 60.92 | 61.26 | 4,907,468 | -0.19(-0.31%) |
Aug 06, 2021 | 61.25 | 61.60 | 61.13 | 61.45 | 6,177,124 | +0.35(+0.56%) |
Aug 05, 2021 | 60.50 | 61.16 | 60.35 | 61.11 | 5,076,721 | +1.10(+1.83%) |
Aug 04, 2021 | 60.31 | 60.58 | 59.89 | 60.01 | 6,547,355 | -0.87(-1.43%) |
Aug 03, 2021 | 59.77 | 60.93 | 58.83 | 60.88 | 9,654,085 | +1.45(+2.45%) |