Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.97 | 65.37 | 64.93 | 65.31 | 6,783,377 | -0.10(-0.15%) |
Oct 28, 2021 | 65.22 | 65.53 | 65.20 | 65.41 | 8,725,395 | +0.52(+0.79%) |
Oct 27, 2021 | 65.21 | 65.45 | 64.85 | 64.89 | 8,462,822 | -0.48(-0.73%) |
Oct 26, 2021 | 65.80 | 65.37 | 7,550,467 | +0.01(+0.01%) | ||
Oct 25, 2021 | 65.20 | 65.56 | 65.04 | 65.36 | 7,768,283 | +0.03(+0.04%) |
Oct 22, 2021 | 65.35 | 65.61 | 65.20 | 65.33 | 9,352,100 | +0.53(+0.83%) |
Oct 21, 2021 | 64.83 | 65.17 | 64.69 | 64.80 | 12,495,548 | -1.15(-1.74%) |
Oct 20, 2021 | 65.86 | 66.09 | 65.81 | 65.94 | 5,270,151 | -0.07(-0.10%) |
Oct 19, 2021 | 65.94 | 66.20 | 65.87 | 66.01 | 5,297,238 | +0.41(+0.63%) |
Oct 18, 2021 | 65.34 | 65.72 | 65.25 | 65.60 | 5,299,128 | -0.32(-0.49%) |
Oct 15, 2021 | 65.92 | 66.09 | 65.80 | 65.92 | 8,831,851 | +0.69(+1.05%) |
Oct 14, 2021 | 65.32 | 65.36 | 65.11 | 65.24 | 5,721,289 | +0.61(+0.95%) |
Oct 13, 2021 | 64.58 | 64.69 | 64.27 | 64.63 | 4,518,922 | -0.04(-0.06%) |
Oct 12, 2021 | 64.82 | 64.96 | 64.60 | 64.66 | 4,587,986 | -0.42(-0.65%) |
Oct 11, 2021 | 65.74 | 65.84 | 65.08 | 65.08 | 4,189,355 | +0.29(+0.44%) |
Oct 08, 2021 | 65.07 | 65.12 | 64.69 | 64.80 | 9,175,322 | -0.30(-0.45%) |
Oct 07, 2021 | 64.90 | 65.43 | 64.87 | 65.09 | 11,940,142 | +0.37(+0.58%) |
Oct 06, 2021 | 63.94 | 64.78 | 63.59 | 64.72 | 14,653,345 | -0.56(-0.86%) |
Oct 05, 2021 | 65.01 | 65.54 | 64.94 | 65.28 | 11,440,126 | +0.36(+0.56%) |
Oct 04, 2021 | 65.69 | 65.78 | 64.47 | 64.92 | 14,181,408 | -1.85(-2.77%) |
Oct 01, 2021 | 66.62 | 66.95 | 66.08 | 66.77 | 14,099,177 | -0.31(-0.46%) |
Sep 30, 2021 | 67.38 | 67.48 | 66.95 | 67.08 | 14,629,460 | -0.71(-1.04%) |
Sep 29, 2021 | 67.90 | 68.08 | 67.68 | 67.79 | 6,954,599 | -0.04(-0.06%) |
Sep 28, 2021 | 68.34 | 68.41 | 67.70 | 67.82 | 14,844,600 | -1.50(-2.16%) |
Sep 27, 2021 | 69.17 | 69.40 | 69.11 | 69.32 | 6,586,567 | -0.06(-0.08%) |
Sep 24, 2021 | 69.25 | 69.49 | 69.24 | 69.38 | 5,164,978 | -0.24(-0.34%) |
Sep 23, 2021 | 69.37 | 69.74 | 69.37 | 69.62 | 5,742,895 | +0.40(+0.58%) |
Sep 22, 2021 | 69.12 | 69.58 | 69.03 | 69.22 | 8,178,502 | -0.51(-0.73%) |
Sep 21, 2021 | 70.00 | 70.00 | 69.61 | 69.72 | 9,382,573 | +0.62(+0.90%) |
Sep 20, 2021 | 68.99 | 69.24 | 68.64 | 69.10 | 12,904,546 | -1.01(-1.44%) |
Sep 17, 2021 | 70.14 | 70.24 | 69.85 | 70.12 | 8,818,074 | -0.50(-0.70%) |
Sep 16, 2021 | 70.26 | 70.66 | 70.19 | 70.61 | 7,362,699 | -0.16(-0.23%) |
Sep 15, 2021 | 70.30 | 70.77 | 70.25 | 70.77 | 5,833,958 | +0.69(+0.98%) |
Sep 14, 2021 | 70.53 | 70.53 | 70.04 | 70.09 | 7,481,656 | -0.39(-0.56%) |
Sep 13, 2021 | 70.40 | 70.53 | 70.15 | 70.48 | 6,815,190 | +0.95(+1.37%) |
Sep 10, 2021 | 70.27 | 70.33 | 69.47 | 69.52 | 8,839,808 | -0.08(-0.11%) |
Sep 09, 2021 | 69.41 | 69.74 | 69.33 | 69.60 | 8,391,390 | +0.61(+0.89%) |
Sep 08, 2021 | 69.44 | 69.51 | 68.96 | 68.99 | 4,639,290 | -0.30(-0.43%) |
Sep 07, 2021 | 68.74 | 69.40 | 68.65 | 69.29 | 9,449,295 | +0.72(+1.04%) |
Sep 03, 2021 | 67.83 | 68.67 | 67.83 | 68.57 | 14,995,881 | +1.89(+2.84%) |
Sep 02, 2021 | 66.67 | 66.90 | 66.54 | 66.68 | 9,590,783 | +0.31(+0.46%) |
Sep 01, 2021 | 66.25 | 66.55 | 66.19 | 66.37 | 9,231,619 | +1.06(+1.62%) |
Aug 31, 2021 | 65.50 | 65.58 | 65.30 | 65.31 | 5,264,248 | +0.34(+0.53%) |
Aug 30, 2021 | 65.05 | 65.06 | 64.89 | 64.97 | 4,418,257 | -0.09(-0.13%) |
Aug 27, 2021 | 64.47 | 65.06 | 64.43 | 65.06 | 4,249,645 | +0.45(+0.69%) |
Aug 26, 2021 | 64.72 | 64.79 | 64.51 | 64.61 | 3,873,546 | -0.33(-0.51%) |
Aug 25, 2021 | 64.78 | 64.99 | 64.71 | 64.94 | 4,656,342 | -0.12(-0.19%) |
Aug 24, 2021 | 64.90 | 65.25 | 64.87 | 65.06 | 6,309,057 | +0.57(+0.89%) |
Aug 23, 2021 | 64.33 | 64.62 | 64.29 | 64.49 | 4,221,293 | +0.84(+1.32%) |
Aug 20, 2021 | 63.25 | 63.70 | 63.17 | 63.65 | 5,178,762 | +0.05(+0.08%) |
Aug 19, 2021 | 63.42 | 63.76 | 63.37 | 63.60 | 6,321,657 | -0.61(-0.95%) |
Aug 18, 2021 | 64.45 | 64.62 | 64.20 | 64.21 | 3,791,363 | -0.33(-0.52%) |
Aug 17, 2021 | 64.31 | 64.58 | 64.23 | 64.55 | 4,194,541 | -0.54(-0.84%) |
Aug 16, 2021 | 64.88 | 65.09 | 64.66 | 65.09 | 3,344,156 | -0.45(-0.68%) |
Aug 13, 2021 | 65.42 | 65.57 | 65.35 | 65.54 | 3,093,811 | +0.20(+0.31%) |
Aug 12, 2021 | 65.18 | 65.34 | 64.95 | 65.34 | 3,749,678 | -0.22(-0.33%) |
Aug 11, 2021 | 65.51 | 65.59 | 65.35 | 65.56 | 3,865,033 | +0.80(+1.24%) |
Aug 10, 2021 | 64.55 | 64.76 | 64.52 | 64.76 | 2,407,311 | +0.04(+0.06%) |
Aug 09, 2021 | 64.63 | 64.82 | 64.52 | 64.72 | 6,415,584 | -0.04(-0.06%) |
Aug 06, 2021 | 64.78 | 64.85 | 64.63 | 64.76 | 2,832,549 | -0.13(-0.21%) |
Aug 05, 2021 | 64.87 | 64.96 | 64.80 | 64.89 | 2,734,687 | +0.38(+0.59%) |
Aug 04, 2021 | 64.77 | 64.84 | 64.44 | 64.51 | 3,312,191 | -0.67(-1.03%) |
Aug 03, 2021 | 64.92 | 65.20 | 64.61 | 65.18 | 3,916,191 | +0.48(+0.74%) |