Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.31 | 64.71 | 63.65 | 63.92 | 524,487 | -0.68(-1.06%) |
Oct 28, 2021 | 63.88 | 64.69 | 63.87 | 64.61 | 299,665 | +0.85(+1.34%) |
Oct 27, 2021 | 64.02 | 64.11 | 63.47 | 63.76 | 326,570 | -0.12(-0.18%) |
Oct 26, 2021 | 63.51 | 64.32 | 63.87 | 610,043 | +0.47(+0.74%) | |
Oct 25, 2021 | 62.94 | 63.75 | 62.63 | 63.41 | 350,778 | +0.50(+0.80%) |
Oct 22, 2021 | 63.29 | 63.66 | 62.67 | 62.90 | 381,093 | -0.21(-0.33%) |
Oct 21, 2021 | 63.32 | 63.50 | 62.85 | 63.11 | 299,627 | -0.15(-0.24%) |
Oct 20, 2021 | 62.28 | 63.29 | 62.20 | 63.26 | 298,111 | +1.12(+1.80%) |
Oct 19, 2021 | 62.45 | 62.52 | 62.00 | 62.14 | 313,959 | -0.22(-0.36%) |
Oct 18, 2021 | 61.98 | 62.57 | 61.69 | 62.37 | 252,771 | +0.10(+0.16%) |
Oct 15, 2021 | 62.81 | 63.11 | 62.11 | 62.27 | 320,917 | -0.21(-0.33%) |
Oct 14, 2021 | 62.56 | 62.56 | 61.91 | 62.47 | 242,751 | +0.29(+0.46%) |
Oct 13, 2021 | 61.22 | 62.22 | 61.19 | 62.19 | 401,484 | +0.75(+1.23%) |
Oct 12, 2021 | 60.77 | 61.69 | 60.54 | 61.43 | 360,001 | +0.82(+1.35%) |
Oct 11, 2021 | 60.69 | 60.98 | 60.32 | 60.62 | 345,983 | +0.07(+0.12%) |
Oct 08, 2021 | 61.35 | 61.71 | 60.51 | 60.55 | 313,986 | -0.75(-1.23%) |
Oct 07, 2021 | 61.32 | 61.83 | 60.98 | 61.30 | 637,597 | +0.27(+0.44%) |
Oct 06, 2021 | 59.48 | 61.06 | 59.34 | 61.03 | 585,768 | +1.43(+2.39%) |
Oct 05, 2021 | 60.01 | 60.01 | 59.38 | 59.60 | 424,846 | -0.40(-0.67%) |
Oct 04, 2021 | 59.92 | 60.46 | 59.66 | 60.01 | 554,701 | -0.13(-0.22%) |
Oct 01, 2021 | 59.94 | 60.78 | 59.77 | 60.14 | 567,428 | +0.75(+1.27%) |
Sep 30, 2021 | 60.50 | 60.78 | 59.38 | 59.39 | 423,327 | -1.07(-1.77%) |
Sep 29, 2021 | 60.52 | 61.24 | 60.34 | 60.46 | 431,193 | +0.62(+1.03%) |
Sep 28, 2021 | 59.96 | 60.24 | 59.45 | 59.84 | 383,414 | -0.30(-0.51%) |
Sep 27, 2021 | 60.76 | 61.31 | 60.13 | 60.14 | 529,968 | -0.34(-0.56%) |
Sep 24, 2021 | 61.14 | 61.19 | 60.18 | 60.48 | 391,205 | -0.68(-1.11%) |
Sep 23, 2021 | 61.98 | 62.35 | 61.04 | 61.16 | 463,022 | -0.72(-1.17%) |
Sep 22, 2021 | 62.57 | 62.68 | 61.76 | 61.89 | 557,829 | -0.35(-0.56%) |
Sep 21, 2021 | 63.52 | 63.71 | 62.22 | 62.24 | 370,459 | -0.85(-1.35%) |
Sep 20, 2021 | 63.03 | 63.41 | 62.32 | 63.08 | 585,736 | -0.37(-0.58%) |
Sep 17, 2021 | 64.40 | 64.68 | 63.13 | 63.45 | 909,924 | -0.55(-0.87%) |
Sep 16, 2021 | 63.84 | 64.17 | 63.41 | 64.00 | 439,746 | +0.17(+0.27%) |
Sep 15, 2021 | 63.51 | 64.14 | 63.29 | 63.84 | 360,860 | +0.28(+0.44%) |
Sep 14, 2021 | 64.09 | 64.27 | 63.11 | 63.56 | 285,313 | -0.31(-0.49%) |
Sep 13, 2021 | 63.14 | 64.19 | 63.12 | 63.87 | 451,515 | +1.14(+1.81%) |
Sep 10, 2021 | 64.47 | 64.47 | 62.72 | 62.74 | 378,811 | -1.48(-2.31%) |
Sep 09, 2021 | 65.58 | 65.67 | 64.22 | 64.22 | 379,626 | -1.69(-2.56%) |
Sep 08, 2021 | 65.45 | 66.30 | 65.45 | 65.91 | 666,221 | +0.21(+0.33%) |
Sep 07, 2021 | 66.46 | 66.46 | 65.54 | 65.69 | 503,534 | -0.99(-1.49%) |
Sep 03, 2021 | 66.79 | 66.79 | 66.09 | 66.69 | 319,475 | -0.24(-0.36%) |
Sep 02, 2021 | 66.92 | 66.98 | 66.16 | 66.93 | 606,455 | +0.16(+0.24%) |
Sep 01, 2021 | 66.77 | 67.33 | 66.49 | 66.77 | 286,200 | +0.13(+0.20%) |
Aug 31, 2021 | 66.48 | 66.87 | 66.46 | 66.63 | 261,552 | +0.03(+0.04%) |
Aug 30, 2021 | 65.88 | 66.64 | 65.83 | 66.61 | 338,720 | +0.70(+1.07%) |
Aug 27, 2021 | 65.38 | 66.28 | 65.38 | 65.90 | 465,210 | +0.57(+0.87%) |
Aug 26, 2021 | 65.70 | 65.81 | 64.99 | 65.33 | 427,800 | -0.33(-0.50%) |
Aug 25, 2021 | 65.22 | 66.00 | 64.86 | 65.66 | 333,540 | +0.44(+0.67%) |
Aug 24, 2021 | 66.37 | 66.37 | 65.01 | 65.22 | 364,184 | -0.89(-1.35%) |
Aug 23, 2021 | 66.61 | 66.80 | 65.80 | 66.12 | 460,470 | -0.43(-0.64%) |
Aug 20, 2021 | 66.03 | 66.85 | 65.53 | 66.54 | 328,046 | +0.41(+0.62%) |
Aug 19, 2021 | 66.03 | 66.72 | 65.82 | 66.13 | 399,480 | -0.09(-0.13%) |
Aug 18, 2021 | 66.20 | 66.59 | 65.88 | 66.22 | 320,935 | -0.07(-0.11%) |
Aug 17, 2021 | 66.00 | 66.48 | 65.85 | 66.29 | 388,214 | -0.10(-0.15%) |
Aug 16, 2021 | 66.22 | 66.85 | 66.17 | 66.39 | 278,359 | +0.10(+0.15%) |
Aug 13, 2021 | 66.13 | 66.40 | 65.80 | 66.29 | 270,022 | +0.37(+0.57%) |
Aug 12, 2021 | 66.29 | 66.41 | 65.68 | 65.92 | 436,185 | -0.55(-0.83%) |
Aug 11, 2021 | 65.96 | 66.66 | 65.76 | 66.47 | 353,262 | +0.59(+0.89%) |
Aug 10, 2021 | 66.44 | 66.53 | 65.79 | 65.88 | 344,987 | -0.46(-0.70%) |
Aug 09, 2021 | 66.14 | 66.51 | 65.75 | 66.35 | 356,449 | -0.04(-0.07%) |
Aug 06, 2021 | 67.39 | 67.51 | 66.33 | 66.39 | 610,968 | -0.78(-1.17%) |
Aug 05, 2021 | 66.81 | 67.20 | 66.56 | 67.18 | 317,271 | +0.69(+1.03%) |
Aug 04, 2021 | 66.82 | 67.27 | 66.27 | 66.49 | 262,671 | -0.50(-0.75%) |
Aug 03, 2021 | 66.57 | 67.02 | 66.24 | 66.99 | 420,768 | +0.37(+0.55%) |