Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.20 | 69.81 | 66.56 | 67.20 | 5,687,262 | -1.77(-2.57%) |
Oct 28, 2021 | 68.75 | 70.09 | 68.30 | 68.97 | 3,760,140 | -0.54(-0.78%) |
Oct 27, 2021 | 72.34 | 72.66 | 69.31 | 69.51 | 6,027,914 | -4.38(-5.92%) |
Oct 26, 2021 | 75.25 | 73.89 | 3,631,311 | -1.36(-1.80%) | ||
Oct 25, 2021 | 75.08 | 75.56 | 74.44 | 75.24 | 2,156,302 | +0.75(+1.01%) |
Oct 22, 2021 | 74.53 | 75.35 | 73.26 | 74.49 | 2,092,355 | +0.14(+0.19%) |
Oct 21, 2021 | 74.30 | 75.70 | 73.56 | 74.35 | 2,822,070 | -0.53(-0.71%) |
Oct 20, 2021 | 74.00 | 74.89 | 73.58 | 74.88 | 2,244,146 | +0.49(+0.65%) |
Oct 19, 2021 | 73.15 | 74.49 | 72.85 | 74.39 | 3,205,012 | +1.72(+2.36%) |
Oct 18, 2021 | 73.39 | 74.26 | 72.25 | 72.67 | 2,820,359 | -0.31(-0.43%) |
Oct 15, 2021 | 74.59 | 74.90 | 72.96 | 72.99 | 2,329,316 | -0.84(-1.14%) |
Oct 14, 2021 | 74.68 | 75.07 | 73.45 | 73.83 | 2,540,754 | +0.26(+0.35%) |
Oct 13, 2021 | 73.51 | 74.04 | 72.40 | 73.57 | 3,907,806 | -0.68(-0.92%) |
Oct 12, 2021 | 73.69 | 74.89 | 73.52 | 74.26 | 2,467,245 | +0.53(+0.72%) |
Oct 11, 2021 | 74.55 | 75.95 | 73.70 | 73.73 | 2,972,639 | -0.08(-0.11%) |
Oct 08, 2021 | 71.90 | 74.27 | 71.57 | 73.81 | 3,643,294 | +2.54(+3.57%) |
Oct 07, 2021 | 70.73 | 71.86 | 70.50 | 71.26 | 3,056,222 | +0.82(+1.16%) |
Oct 06, 2021 | 69.21 | 70.71 | 68.63 | 70.45 | 4,937,671 | +0.93(+1.34%) |
Oct 05, 2021 | 69.29 | 70.92 | 68.00 | 69.51 | 5,636,114 | +1.47(+2.17%) |
Oct 04, 2021 | 65.60 | 68.24 | 64.96 | 68.04 | 7,023,079 | +2.82(+4.33%) |
Oct 01, 2021 | 62.99 | 65.40 | 62.99 | 65.22 | 3,181,838 | +2.28(+3.63%) |
Sep 30, 2021 | 63.01 | 63.71 | 62.09 | 62.93 | 3,825,009 | +0.06(+0.10%) |
Sep 29, 2021 | 63.61 | 63.66 | 62.63 | 62.87 | 2,617,156 | -0.85(-1.34%) |
Sep 28, 2021 | 64.94 | 65.56 | 63.60 | 63.72 | 4,217,840 | -0.20(-0.31%) |
Sep 27, 2021 | 62.48 | 64.26 | 62.08 | 63.92 | 3,484,374 | +2.78(+4.54%) |
Sep 24, 2021 | 61.09 | 61.55 | 60.57 | 61.14 | 2,698,119 | -0.51(-0.83%) |
Sep 23, 2021 | 60.29 | 61.89 | 60.10 | 61.66 | 2,804,741 | +1.44(+2.39%) |
Sep 22, 2021 | 58.83 | 61.12 | 58.81 | 60.22 | 4,455,182 | +2.40(+4.15%) |
Sep 21, 2021 | 58.55 | 58.70 | 57.12 | 57.82 | 2,448,093 | +0.06(+0.11%) |
Sep 20, 2021 | 57.78 | 58.61 | 56.79 | 57.76 | 3,326,804 | -1.57(-2.65%) |
Sep 17, 2021 | 59.09 | 59.87 | 58.65 | 59.33 | 6,901,345 | +0.23(+0.40%) |
Sep 16, 2021 | 59.31 | 59.72 | 58.54 | 59.10 | 2,699,911 | -0.24(-0.41%) |
Sep 15, 2021 | 59.20 | 60.14 | 58.84 | 59.34 | 5,101,456 | +0.71(+1.21%) |
Sep 14, 2021 | 60.95 | 61.14 | 58.37 | 58.63 | 3,975,212 | -1.82(-3.00%) |
Sep 13, 2021 | 60.50 | 61.06 | 59.95 | 60.44 | 3,944,705 | +0.79(+1.33%) |
Sep 10, 2021 | 60.88 | 60.88 | 59.55 | 59.65 | 2,760,291 | -0.32(-0.54%) |
Sep 09, 2021 | 59.74 | 61.28 | 59.36 | 59.98 | 3,978,890 | -0.22(-0.37%) |
Sep 08, 2021 | 62.17 | 62.57 | 60.16 | 60.20 | 2,780,097 | -1.57(-2.55%) |
Sep 07, 2021 | 62.09 | 63.27 | 61.76 | 61.77 | 2,346,562 | -0.79(-1.26%) |
Sep 03, 2021 | 62.82 | 63.30 | 62.05 | 62.56 | 1,787,322 | -0.27(-0.43%) |
Sep 02, 2021 | 62.75 | 63.95 | 62.61 | 62.83 | 2,599,976 | +0.64(+1.03%) |
Sep 01, 2021 | 64.22 | 64.22 | 61.93 | 62.20 | 3,709,990 | -1.69(-2.64%) |
Aug 31, 2021 | 63.87 | 64.87 | 63.52 | 63.89 | 3,708,151 | -0.43(-0.67%) |
Aug 30, 2021 | 65.76 | 66.05 | 64.30 | 64.32 | 1,992,296 | -0.93(-1.43%) |
Aug 27, 2021 | 64.07 | 65.76 | 64.04 | 65.25 | 2,614,869 | +1.73(+2.73%) |
Aug 26, 2021 | 63.80 | 64.47 | 63.32 | 63.52 | 2,802,388 | -1.35(-2.08%) |
Aug 25, 2021 | 63.65 | 65.29 | 63.21 | 64.87 | 2,480,886 | +1.12(+1.76%) |
Aug 24, 2021 | 62.53 | 64.00 | 62.15 | 63.74 | 3,727,574 | +1.91(+3.10%) |
Aug 23, 2021 | 60.78 | 62.00 | 60.70 | 61.83 | 3,950,100 | +2.56(+4.32%) |
Aug 20, 2021 | 58.59 | 59.76 | 57.92 | 59.27 | 5,028,219 | -0.29(-0.48%) |
Aug 19, 2021 | 60.07 | 60.44 | 58.75 | 59.55 | 4,460,710 | -1.69(-2.76%) |
Aug 18, 2021 | 62.85 | 63.57 | 61.15 | 61.24 | 4,334,293 | -1.64(-2.60%) |
Aug 17, 2021 | 63.21 | 64.08 | 62.40 | 62.88 | 3,517,149 | -0.88(-1.38%) |
Aug 16, 2021 | 64.68 | 64.76 | 63.45 | 63.76 | 5,355,586 | -1.81(-2.76%) |
Aug 13, 2021 | 66.24 | 66.52 | 65.48 | 65.57 | 2,495,788 | -0.49(-0.74%) |
Aug 12, 2021 | 65.89 | 66.22 | 65.14 | 66.06 | 2,018,549 | +0.03(+0.04%) |
Aug 11, 2021 | 65.65 | 66.15 | 65.17 | 66.03 | 2,277,807 | +0.16(+0.24%) |
Aug 10, 2021 | 65.00 | 66.11 | 64.88 | 65.87 | 3,182,075 | +1.08(+1.67%) |
Aug 09, 2021 | 64.61 | 65.60 | 64.40 | 64.79 | 2,502,501 | -0.84(-1.28%) |
Aug 06, 2021 | 65.98 | 66.26 | 65.13 | 65.63 | 2,037,430 | +0.52(+0.80%) |
Aug 05, 2021 | 64.41 | 65.97 | 64.00 | 65.11 | 2,459,850 | +1.54(+2.41%) |
Aug 04, 2021 | 65.45 | 65.55 | 63.55 | 63.57 | 4,799,217 | -3.93(-5.82%) |
Aug 03, 2021 | 65.22 | 67.53 | 64.89 | 67.50 | 3,548,064 | +2.30(+3.52%) |