Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 61.99 | 62.11 | 61.99 | 62.09 | 742,030 | +0.14(+0.23%) |
Oct 28, 2021 | 61.97 | 62.02 | 61.95 | 61.95 | 357,302 | -0.04(-0.06%) |
Oct 27, 2021 | 61.93 | 62.00 | 61.90 | 61.99 | 547,379 | +0.13(+0.21%) |
Oct 26, 2021 | 61.82 | 61.88 | 61.86 | 354,640 | +0.07(+0.11%) | |
Oct 25, 2021 | 61.85 | 61.85 | 61.66 | 61.79 | 389,565 | +0.00(+0.00%) |
Oct 22, 2021 | 61.69 | 61.83 | 61.69 | 61.79 | 385,293 | +0.03(+0.05%) |
Oct 21, 2021 | 61.92 | 61.92 | 61.71 | 61.76 | 767,366 | -0.14(-0.23%) |
Oct 20, 2021 | 61.91 | 61.96 | 61.87 | 61.90 | 526,619 | -0.01(-0.02%) |
Oct 19, 2021 | 61.96 | 62.00 | 61.87 | 61.91 | 528,280 | -0.03(-0.05%) |
Oct 18, 2021 | 61.90 | 61.96 | 61.86 | 61.94 | 445,695 | +0.02(+0.03%) |
Oct 15, 2021 | 62.00 | 62.00 | 61.92 | 61.92 | 284,114 | -0.07(-0.11%) |
Oct 14, 2021 | 61.98 | 62.05 | 61.98 | 61.99 | 956,358 | +0.01(+0.02%) |
Oct 13, 2021 | 61.97 | 62.03 | 61.91 | 61.98 | 411,049 | +0.01(+0.02%) |
Oct 12, 2021 | 61.95 | 62.01 | 61.92 | 61.97 | 1,705,205 | +0.08(+0.13%) |
Oct 11, 2021 | 61.99 | 61.99 | 61.85 | 61.89 | 570,205 | -0.15(-0.24%) |
Oct 08, 2021 | 62.13 | 62.20 | 62.02 | 62.04 | 420,908 | -0.15(-0.24%) |
Oct 07, 2021 | 62.19 | 62.21 | 62.15 | 62.19 | 317,207 | -0.03(-0.05%) |
Oct 06, 2021 | 62.20 | 62.23 | 62.18 | 62.22 | 291,624 | -0.01(-0.01%) |
Oct 05, 2021 | 62.21 | 62.29 | 62.19 | 62.23 | 684,791 | -0.02(-0.02%) |
Oct 04, 2021 | 62.30 | 62.39 | 62.13 | 62.24 | 1,354,333 | -0.17(-0.27%) |
Oct 01, 2021 | 62.45 | 62.45 | 62.34 | 62.41 | 1,018,604 | -0.07(-0.11%) |
Sep 30, 2021 | 62.39 | 62.52 | 62.39 | 62.48 | 1,099,197 | +0.04(+0.06%) |
Sep 29, 2021 | 62.48 | 62.53 | 62.42 | 62.44 | 430,143 | -0.06(-0.10%) |
Sep 28, 2021 | 62.75 | 62.77 | 62.43 | 62.50 | 3,290,548 | -0.30(-0.48%) |
Sep 27, 2021 | 62.87 | 62.90 | 62.78 | 62.80 | 847,896 | -0.10(-0.16%) |
Sep 24, 2021 | 62.95 | 62.96 | 62.89 | 62.90 | 473,164 | -0.06(-0.10%) |
Sep 23, 2021 | 63.07 | 63.07 | 62.95 | 62.96 | 789,593 | -0.13(-0.21%) |
Sep 22, 2021 | 63.07 | 63.11 | 63.04 | 63.09 | 360,086 | -0.01(-0.02%) |
Sep 21, 2021 | 63.09 | 63.12 | 63.03 | 63.10 | 282,823 | +0.01(+0.02%) |
Sep 20, 2021 | 63.06 | 63.10 | 63.01 | 63.09 | 532,897 | +0.00(+0.00%) |
Sep 17, 2021 | 63.12 | 63.13 | 63.06 | 63.09 | 381,126 | +0.00(+0.00%) |
Sep 16, 2021 | 63.15 | 63.15 | 63.06 | 63.09 | 335,602 | -0.04(-0.06%) |
Sep 15, 2021 | 63.16 | 63.22 | 63.11 | 63.13 | 253,852 | +0.00(+0.00%) |
Sep 14, 2021 | 63.15 | 63.17 | 63.12 | 63.13 | 408,895 | +0.00(+0.00%) |
Sep 13, 2021 | 63.16 | 63.18 | 63.11 | 63.13 | 458,453 | +0.01(+0.02%) |
Sep 10, 2021 | 63.16 | 63.16 | 63.09 | 63.12 | 241,789 | +0.01(+0.02%) |
Sep 09, 2021 | 63.20 | 63.20 | 63.11 | 63.11 | 332,158 | -0.06(-0.09%) |
Sep 08, 2021 | 63.12 | 63.21 | 63.01 | 63.17 | 637,274 | +0.20(+0.32%) |
Sep 07, 2021 | 63.28 | 63.28 | 62.95 | 62.97 | 1,092,202 | -0.27(-0.43%) |
Sep 03, 2021 | 63.28 | 63.29 | 63.21 | 63.24 | 274,761 | -0.09(-0.14%) |
Sep 02, 2021 | 63.35 | 63.39 | 63.31 | 63.33 | 344,164 | -0.02(-0.03%) |
Sep 01, 2021 | 63.31 | 63.41 | 63.27 | 63.35 | 1,458,238 | -0.16(-0.25%) |
Aug 31, 2021 | 63.55 | 63.57 | 63.47 | 63.51 | 481,829 | -0.01(-0.02%) |
Aug 30, 2021 | 63.50 | 63.57 | 63.44 | 63.52 | 365,358 | +0.02(+0.03%) |
Aug 27, 2021 | 63.42 | 63.53 | 63.42 | 63.50 | 398,263 | +0.05(+0.08%) |
Aug 26, 2021 | 63.46 | 63.50 | 63.39 | 63.45 | 433,638 | +0.03(+0.05%) |
Aug 25, 2021 | 63.44 | 63.49 | 63.42 | 63.42 | 426,461 | -0.06(-0.09%) |
Aug 24, 2021 | 63.49 | 63.57 | 63.43 | 63.48 | 435,241 | -0.01(-0.02%) |
Aug 23, 2021 | 63.45 | 63.49 | 63.42 | 63.49 | 313,539 | +0.04(+0.06%) |
Aug 20, 2021 | 63.44 | 63.50 | 63.42 | 63.45 | 328,643 | +0.01(+0.02%) |
Aug 19, 2021 | 63.55 | 63.55 | 63.44 | 63.44 | 551,369 | -0.09(-0.14%) |
Aug 18, 2021 | 63.56 | 63.58 | 63.51 | 63.53 | 244,404 | -0.01(-0.02%) |
Aug 17, 2021 | 63.52 | 63.58 | 63.51 | 63.54 | 316,741 | +0.03(+0.05%) |
Aug 16, 2021 | 63.66 | 63.66 | 63.50 | 63.51 | 316,666 | -0.09(-0.14%) |
Aug 13, 2021 | 63.55 | 63.62 | 63.51 | 63.60 | 403,629 | +0.07(+0.11%) |
Aug 12, 2021 | 63.56 | 63.59 | 63.48 | 63.53 | 359,457 | -0.02(-0.03%) |
Aug 11, 2021 | 63.60 | 63.65 | 63.51 | 63.55 | 565,556 | -0.06(-0.09%) |
Aug 10, 2021 | 63.62 | 63.66 | 63.60 | 63.61 | 391,801 | +0.00(+0.00%) |
Aug 09, 2021 | 63.68 | 63.69 | 63.58 | 63.61 | 586,628 | +0.00(+0.00%) |
Aug 06, 2021 | 63.66 | 63.72 | 63.61 | 63.61 | 536,396 | -0.08(-0.13%) |
Aug 05, 2021 | 63.74 | 63.74 | 63.66 | 63.69 | 529,148 | -0.01(-0.02%) |
Aug 04, 2021 | 63.83 | 63.83 | 63.64 | 63.70 | 729,373 | -0.07(-0.11%) |
Aug 03, 2021 | 63.77 | 63.80 | 63.68 | 63.77 | 902,381 | +0.03(+0.05%) |