Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 63.71 | 64.71 | 63.31 | 64.64 | 829,815 | +0.71(+1.11%) |
Oct 28, 2021 | 63.82 | 64.41 | 63.57 | 63.93 | 1,061,726 | +0.09(+0.14%) |
Oct 27, 2021 | 64.54 | 64.68 | 63.68 | 63.84 | 976,238 | -0.44(-0.69%) |
Oct 26, 2021 | 64.36 | 64.28 | 896,350 | +0.07(+0.11%) | ||
Oct 25, 2021 | 64.31 | 64.49 | 63.88 | 64.21 | 774,364 | -0.18(-0.28%) |
Oct 22, 2021 | 64.06 | 64.39 | 63.97 | 64.39 | 907,849 | +0.36(+0.56%) |
Oct 21, 2021 | 63.87 | 64.05 | 63.20 | 64.04 | 566,432 | +0.29(+0.45%) |
Oct 20, 2021 | 63.48 | 63.91 | 63.34 | 63.75 | 803,479 | +0.91(+1.45%) |
Oct 19, 2021 | 62.15 | 63.14 | 62.15 | 62.84 | 846,877 | +1.14(+1.84%) |
Oct 18, 2021 | 61.79 | 61.83 | 61.20 | 61.71 | 975,902 | -0.53(-0.86%) |
Oct 15, 2021 | 62.39 | 62.41 | 62.07 | 62.24 | 639,383 | +0.23(+0.37%) |
Oct 14, 2021 | 61.50 | 62.18 | 61.50 | 62.01 | 749,904 | +0.87(+1.42%) |
Oct 13, 2021 | 61.17 | 61.54 | 60.91 | 61.14 | 643,658 | +0.04(+0.06%) |
Oct 12, 2021 | 61.30 | 61.55 | 60.73 | 61.10 | 808,965 | +0.04(+0.06%) |
Oct 11, 2021 | 61.44 | 61.82 | 61.04 | 61.06 | 1,367,691 | -0.64(-1.04%) |
Oct 08, 2021 | 62.41 | 62.49 | 61.60 | 61.71 | 663,798 | -0.57(-0.92%) |
Oct 07, 2021 | 62.27 | 62.99 | 62.17 | 62.28 | 645,616 | +0.55(+0.90%) |
Oct 06, 2021 | 61.17 | 61.75 | 60.67 | 61.72 | 812,017 | +0.27(+0.43%) |
Oct 05, 2021 | 61.21 | 62.15 | 61.13 | 61.46 | 548,221 | +0.53(+0.88%) |
Oct 04, 2021 | 61.94 | 62.15 | 60.54 | 60.92 | 1,726,169 | -1.34(-2.16%) |
Oct 01, 2021 | 62.18 | 62.45 | 61.00 | 62.27 | 1,579,921 | +0.24(+0.38%) |
Sep 30, 2021 | 62.85 | 63.36 | 62.04 | 62.03 | 703,967 | -0.59(-0.95%) |
Sep 29, 2021 | 62.72 | 63.12 | 62.52 | 62.62 | 872,717 | +0.18(+0.28%) |
Sep 28, 2021 | 63.48 | 63.48 | 62.08 | 62.45 | 1,147,281 | -1.49(-2.33%) |
Sep 27, 2021 | 65.04 | 65.08 | 63.44 | 63.94 | 1,363,451 | -1.36(-2.09%) |
Sep 24, 2021 | 65.35 | 65.62 | 65.08 | 65.30 | 477,585 | -0.29(-0.44%) |
Sep 23, 2021 | 65.30 | 65.90 | 65.13 | 65.59 | 683,166 | +0.49(+0.76%) |
Sep 22, 2021 | 64.91 | 65.35 | 64.54 | 65.10 | 827,664 | +0.43(+0.67%) |
Sep 21, 2021 | 64.87 | 65.25 | 64.60 | 64.66 | 932,608 | +0.23(+0.35%) |
Sep 20, 2021 | 64.49 | 65.07 | 63.85 | 64.43 | 1,062,451 | -0.87(-1.33%) |
Sep 17, 2021 | 65.17 | 65.54 | 64.68 | 65.30 | 959,891 | +0.36(+0.55%) |
Sep 16, 2021 | 65.21 | 65.21 | 64.46 | 64.95 | 550,361 | -0.17(-0.26%) |
Sep 15, 2021 | 64.78 | 65.39 | 64.43 | 65.12 | 504,706 | +0.26(+0.40%) |
Sep 14, 2021 | 64.65 | 65.10 | 64.49 | 64.86 | 842,798 | +0.57(+0.89%) |
Sep 13, 2021 | 65.55 | 65.64 | 63.72 | 64.29 | 771,026 | -0.98(-1.50%) |
Sep 10, 2021 | 65.91 | 66.02 | 65.23 | 65.26 | 753,523 | -0.45(-0.69%) |
Sep 09, 2021 | 66.28 | 66.44 | 65.63 | 65.72 | 687,159 | -0.60(-0.91%) |
Sep 08, 2021 | 65.98 | 66.46 | 65.77 | 66.32 | 582,790 | +0.27(+0.40%) |
Sep 07, 2021 | 65.96 | 66.05 | 65.25 | 66.05 | 951,393 | +0.08(+0.12%) |
Sep 03, 2021 | 65.85 | 66.06 | 65.59 | 65.97 | 659,891 | +0.12(+0.18%) |
Sep 02, 2021 | 65.66 | 66.09 | 65.56 | 65.86 | 825,931 | +0.50(+0.77%) |
Sep 01, 2021 | 64.77 | 65.35 | 64.38 | 65.35 | 1,167,715 | +0.58(+0.90%) |
Aug 31, 2021 | 64.92 | 64.92 | 64.38 | 64.77 | 510,057 | -0.05(-0.08%) |
Aug 30, 2021 | 64.17 | 64.92 | 64.16 | 64.82 | 637,375 | +0.79(+1.23%) |
Aug 27, 2021 | 64.13 | 64.49 | 63.84 | 64.03 | 639,811 | +0.06(+0.09%) |
Aug 26, 2021 | 64.11 | 64.15 | 63.68 | 63.97 | 511,475 | -0.06(-0.09%) |
Aug 25, 2021 | 64.06 | 64.10 | 63.70 | 64.03 | 662,915 | -0.02(-0.03%) |
Aug 24, 2021 | 63.68 | 64.31 | 63.45 | 64.05 | 507,305 | +0.45(+0.71%) |
Aug 23, 2021 | 64.05 | 64.11 | 63.53 | 63.59 | 705,979 | -0.26(-0.40%) |
Aug 20, 2021 | 63.40 | 63.95 | 63.25 | 63.85 | 823,159 | +0.43(+0.69%) |
Aug 19, 2021 | 62.41 | 63.72 | 62.41 | 63.42 | 1,186,955 | +0.37(+0.58%) |
Aug 18, 2021 | 63.92 | 63.96 | 62.98 | 63.05 | 1,410,982 | -0.84(-1.31%) |
Aug 17, 2021 | 63.10 | 63.89 | 63.10 | 63.89 | 600,506 | +0.65(+1.03%) |
Aug 16, 2021 | 62.62 | 63.31 | 62.51 | 63.24 | 633,216 | +0.63(+1.01%) |
Aug 13, 2021 | 62.40 | 62.61 | 62.19 | 62.61 | 578,309 | +0.26(+0.41%) |
Aug 12, 2021 | 61.75 | 62.35 | 61.53 | 62.35 | 871,919 | +0.60(+0.98%) |
Aug 11, 2021 | 61.96 | 62.11 | 61.48 | 61.75 | 1,581,332 | -0.13(-0.21%) |
Aug 10, 2021 | 62.73 | 62.85 | 61.76 | 61.88 | 621,246 | -0.77(-1.23%) |
Aug 09, 2021 | 62.80 | 63.00 | 62.48 | 62.65 | 1,231,476 | -0.10(-0.16%) |
Aug 06, 2021 | 62.89 | 62.98 | 62.24 | 62.74 | 534,660 | -0.08(-0.13%) |
Aug 05, 2021 | 62.73 | 62.87 | 62.13 | 62.82 | 1,725,206 | +0.15(+0.24%) |
Aug 04, 2021 | 62.90 | 63.25 | 62.50 | 62.68 | 630,624 | -0.36(-0.56%) |
Aug 03, 2021 | 62.79 | 63.03 | 62.44 | 63.03 | 1,046,941 | +0.24(+0.38%) |