Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.58 | 65.29 | 63.98 | 64.95 | 4,947,198 | +0.10(+0.15%) |
Oct 28, 2021 | 63.48 | 65.22 | 63.33 | 64.86 | 2,925,032 | +1.73(+2.74%) |
Oct 27, 2021 | 64.44 | 64.61 | 62.84 | 63.13 | 3,713,811 | -1.28(-1.99%) |
Oct 26, 2021 | 63.49 | 64.95 | 64.41 | 3,344,772 | +1.37(+2.18%) | |
Oct 25, 2021 | 63.20 | 63.56 | 62.03 | 63.04 | 4,543,129 | -0.01(-0.01%) |
Oct 22, 2021 | 63.52 | 65.58 | 61.90 | 63.05 | 7,241,756 | -2.97(-4.50%) |
Oct 21, 2021 | 66.10 | 67.20 | 65.69 | 66.02 | 3,007,769 | +0.12(+0.19%) |
Oct 20, 2021 | 65.72 | 66.07 | 65.17 | 65.89 | 1,903,671 | +0.37(+0.57%) |
Oct 19, 2021 | 65.46 | 65.62 | 64.84 | 65.52 | 2,258,380 | +0.52(+0.80%) |
Oct 18, 2021 | 64.65 | 65.69 | 64.46 | 65.00 | 2,596,332 | -0.55(-0.84%) |
Oct 15, 2021 | 65.96 | 66.18 | 65.16 | 65.55 | 3,088,709 | +0.00(+0.00%) |
Oct 14, 2021 | 65.20 | 65.67 | 64.67 | 65.55 | 3,041,318 | +1.11(+1.73%) |
Oct 13, 2021 | 64.46 | 65.19 | 64.11 | 64.44 | 4,863,881 | +0.00(+0.00%) |
Oct 12, 2021 | 61.96 | 65.09 | 61.95 | 64.44 | 6,822,349 | +2.61(+4.22%) |
Oct 11, 2021 | 60.77 | 62.99 | 60.77 | 61.83 | 4,851,832 | +1.22(+2.01%) |
Oct 08, 2021 | 60.46 | 60.80 | 59.87 | 60.61 | 3,188,364 | -0.36(-0.58%) |
Oct 07, 2021 | 60.92 | 61.81 | 60.53 | 60.96 | 3,938,463 | +1.27(+2.12%) |
Oct 06, 2021 | 59.56 | 59.78 | 58.52 | 59.70 | 3,479,512 | -0.43(-0.71%) |
Oct 05, 2021 | 60.68 | 61.21 | 59.97 | 60.12 | 4,161,182 | -1.18(-1.92%) |
Oct 04, 2021 | 60.93 | 62.40 | 60.93 | 61.30 | 4,163,789 | +0.52(+0.85%) |
Oct 01, 2021 | 59.90 | 60.97 | 59.19 | 60.78 | 3,384,167 | +1.08(+1.81%) |
Sep 30, 2021 | 60.79 | 60.91 | 59.29 | 59.71 | 5,859,278 | -1.38(-2.26%) |
Sep 29, 2021 | 60.84 | 62.09 | 60.52 | 61.09 | 4,834,734 | +0.49(+0.81%) |
Sep 28, 2021 | 60.61 | 61.20 | 59.93 | 60.60 | 2,807,000 | -0.16(-0.26%) |
Sep 27, 2021 | 60.88 | 61.90 | 60.57 | 60.76 | 3,044,563 | +0.19(+0.31%) |
Sep 24, 2021 | 59.27 | 60.98 | 58.62 | 60.57 | 3,125,886 | +0.53(+0.89%) |
Sep 23, 2021 | 59.61 | 60.61 | 59.61 | 60.04 | 2,570,741 | +1.17(+1.98%) |
Sep 22, 2021 | 59.19 | 59.67 | 58.23 | 58.87 | 4,123,004 | -0.18(-0.30%) |
Sep 21, 2021 | 60.69 | 61.04 | 58.84 | 59.05 | 5,805,200 | -1.34(-2.21%) |
Sep 20, 2021 | 60.14 | 61.42 | 59.47 | 60.38 | 4,268,483 | -1.60(-2.59%) |
Sep 17, 2021 | 61.38 | 62.37 | 61.33 | 61.99 | 4,761,855 | +0.36(+0.58%) |
Sep 16, 2021 | 61.69 | 62.50 | 61.55 | 61.63 | 2,760,319 | -0.12(-0.19%) |
Sep 15, 2021 | 62.54 | 62.71 | 61.43 | 61.75 | 3,312,100 | -1.06(-1.69%) |
Sep 14, 2021 | 63.98 | 63.98 | 62.22 | 62.81 | 2,746,878 | -1.15(-1.80%) |
Sep 13, 2021 | 63.57 | 64.15 | 63.24 | 63.96 | 2,521,572 | +0.72(+1.14%) |
Sep 10, 2021 | 64.59 | 65.00 | 63.19 | 63.23 | 2,951,104 | -1.07(-1.66%) |
Sep 09, 2021 | 63.29 | 64.66 | 63.29 | 64.30 | 2,700,856 | +1.27(+2.02%) |
Sep 08, 2021 | 63.65 | 64.38 | 62.67 | 63.03 | 3,119,835 | -0.58(-0.90%) |
Sep 07, 2021 | 67.20 | 67.20 | 63.44 | 63.61 | 5,903,993 | -3.87(-5.73%) |
Sep 03, 2021 | 67.15 | 67.88 | 67.07 | 67.47 | 2,815,849 | +0.35(+0.53%) |
Sep 02, 2021 | 67.71 | 67.79 | 66.63 | 67.12 | 2,749,637 | -0.42(-0.62%) |
Sep 01, 2021 | 67.37 | 68.00 | 67.18 | 67.54 | 2,989,718 | -0.15(-0.22%) |
Aug 31, 2021 | 68.03 | 68.34 | 67.41 | 67.69 | 2,147,818 | -0.45(-0.66%) |
Aug 30, 2021 | 68.12 | 68.76 | 68.02 | 68.14 | 1,398,483 | +0.31(+0.46%) |
Aug 27, 2021 | 67.85 | 68.38 | 67.52 | 67.83 | 1,683,316 | +0.11(+0.17%) |
Aug 26, 2021 | 67.95 | 67.97 | 66.74 | 67.71 | 2,348,429 | -0.50(-0.73%) |
Aug 25, 2021 | 68.18 | 68.44 | 67.33 | 68.21 | 1,461,125 | +0.07(+0.10%) |
Aug 24, 2021 | 68.03 | 68.64 | 67.85 | 68.14 | 2,152,132 | +0.15(+0.22%) |
Aug 23, 2021 | 68.31 | 68.50 | 67.70 | 67.99 | 1,773,775 | +0.34(+0.50%) |
Aug 20, 2021 | 67.22 | 67.79 | 66.81 | 67.65 | 1,431,343 | +0.44(+0.66%) |
Aug 19, 2021 | 66.31 | 67.53 | 66.20 | 67.21 | 2,290,438 | -0.19(-0.29%) |
Aug 18, 2021 | 67.74 | 68.40 | 67.30 | 67.40 | 1,720,578 | -0.80(-1.17%) |
Aug 17, 2021 | 69.53 | 69.98 | 67.38 | 68.20 | 2,673,873 | -2.38(-3.37%) |
Aug 16, 2021 | 70.93 | 71.29 | 70.13 | 70.58 | 1,553,002 | -0.95(-1.32%) |
Aug 13, 2021 | 71.15 | 71.58 | 70.75 | 71.53 | 1,891,695 | +0.27(+0.37%) |
Aug 12, 2021 | 72.04 | 72.31 | 71.04 | 71.26 | 1,474,281 | -0.73(-1.01%) |
Aug 11, 2021 | 71.25 | 72.07 | 70.82 | 71.99 | 2,614,385 | +0.51(+0.72%) |
Aug 10, 2021 | 70.69 | 71.97 | 70.31 | 71.47 | 1,725,844 | +0.95(+1.34%) |
Aug 09, 2021 | 70.95 | 71.08 | 70.16 | 70.53 | 1,199,925 | -0.83(-1.17%) |
Aug 06, 2021 | 71.92 | 72.39 | 71.14 | 71.36 | 1,534,877 | +0.05(+0.07%) |
Aug 05, 2021 | 70.18 | 71.36 | 70.08 | 71.31 | 2,401,833 | +1.14(+1.63%) |
Aug 04, 2021 | 71.75 | 71.99 | 69.98 | 70.16 | 2,918,601 | -2.04(-2.82%) |
Aug 03, 2021 | 73.02 | 73.26 | 71.62 | 72.20 | 2,174,156 | -0.23(-0.32%) |