Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.14 | 65.14 | 58.78 | 59.39 | 1,234,727 | -6.62(-10.03%) |
Oct 28, 2021 | 64.66 | 66.10 | 64.59 | 66.02 | 257,796 | +1.51(+2.34%) |
Oct 27, 2021 | 64.89 | 65.76 | 63.94 | 64.51 | 345,142 | -0.23(-0.36%) |
Oct 26, 2021 | 64.50 | 64.75 | 151,037 | +0.55(+0.86%) | ||
Oct 25, 2021 | 64.10 | 64.46 | 63.59 | 64.19 | 188,274 | +0.23(+0.37%) |
Oct 22, 2021 | 62.69 | 64.01 | 62.52 | 63.96 | 241,985 | +1.29(+2.06%) |
Oct 21, 2021 | 60.77 | 62.69 | 60.59 | 62.67 | 228,017 | +1.53(+2.49%) |
Oct 20, 2021 | 60.63 | 61.31 | 60.24 | 61.14 | 117,913 | +0.51(+0.85%) |
Oct 19, 2021 | 60.16 | 61.42 | 60.16 | 60.63 | 228,988 | -0.42(-0.69%) |
Oct 18, 2021 | 61.46 | 61.48 | 60.85 | 61.05 | 158,222 | -0.83(-1.35%) |
Oct 15, 2021 | 62.74 | 63.00 | 61.85 | 61.88 | 193,657 | -0.57(-0.91%) |
Oct 14, 2021 | 62.20 | 63.08 | 61.32 | 62.45 | 188,980 | +0.54(+0.88%) |
Oct 13, 2021 | 62.08 | 62.16 | 60.74 | 61.91 | 230,749 | -0.09(-0.15%) |
Oct 12, 2021 | 61.43 | 62.12 | 61.09 | 62.00 | 194,072 | +0.36(+0.58%) |
Oct 11, 2021 | 62.85 | 63.57 | 61.65 | 61.65 | 185,511 | -1.06(-1.69%) |
Oct 08, 2021 | 63.71 | 63.80 | 62.69 | 62.71 | 274,390 | -1.29(-2.02%) |
Oct 07, 2021 | 64.06 | 64.91 | 63.94 | 64.00 | 156,272 | +0.23(+0.37%) |
Oct 06, 2021 | 63.32 | 64.25 | 62.32 | 63.76 | 186,486 | -0.17(-0.26%) |
Oct 05, 2021 | 63.39 | 64.23 | 63.09 | 63.93 | 503,887 | +0.46(+0.72%) |
Oct 04, 2021 | 63.90 | 64.53 | 63.42 | 63.47 | 233,701 | -0.37(-0.59%) |
Oct 01, 2021 | 62.79 | 64.07 | 61.85 | 63.85 | 149,651 | +1.36(+2.17%) |
Sep 30, 2021 | 63.70 | 63.82 | 62.50 | 62.49 | 105,166 | -0.93(-1.46%) |
Sep 29, 2021 | 62.80 | 63.69 | 62.36 | 63.42 | 106,371 | +0.64(+1.01%) |
Sep 28, 2021 | 63.51 | 64.08 | 62.57 | 62.78 | 127,416 | -1.04(-1.63%) |
Sep 27, 2021 | 63.42 | 64.41 | 63.42 | 63.82 | 150,496 | +0.84(+1.34%) |
Sep 24, 2021 | 62.69 | 63.39 | 62.16 | 62.98 | 155,538 | -0.12(-0.19%) |
Sep 23, 2021 | 63.04 | 63.99 | 62.86 | 63.10 | 245,763 | +0.20(+0.31%) |
Sep 22, 2021 | 62.65 | 63.08 | 62.01 | 62.90 | 176,954 | +0.80(+1.30%) |
Sep 21, 2021 | 61.88 | 62.46 | 61.36 | 62.10 | 281,234 | +0.80(+1.31%) |
Sep 20, 2021 | 59.92 | 61.35 | 59.29 | 61.29 | 264,333 | +0.41(+0.68%) |
Sep 17, 2021 | 61.48 | 61.57 | 60.31 | 60.88 | 943,000 | -0.40(-0.66%) |
Sep 16, 2021 | 62.44 | 62.56 | 60.72 | 61.28 | 212,056 | -1.09(-1.74%) |
Sep 15, 2021 | 62.38 | 63.65 | 62.23 | 62.37 | 302,636 | -0.17(-0.27%) |
Sep 14, 2021 | 62.90 | 62.90 | 61.70 | 62.54 | 246,885 | -0.08(-0.13%) |
Sep 13, 2021 | 61.48 | 62.78 | 61.43 | 62.62 | 212,437 | +1.97(+3.26%) |
Sep 10, 2021 | 61.71 | 61.71 | 60.37 | 60.65 | 170,868 | -1.04(-1.68%) |
Sep 09, 2021 | 62.90 | 63.17 | 61.61 | 61.69 | 280,121 | -1.49(-2.35%) |
Sep 08, 2021 | 63.67 | 64.45 | 63.67 | 63.17 | 184,554 | -0.91(-1.42%) |
Sep 07, 2021 | 64.02 | 64.37 | 63.67 | 64.08 | 219,893 | -0.11(-0.17%) |
Sep 03, 2021 | 63.71 | 64.19 | 63.54 | 64.19 | 151,707 | +0.22(+0.35%) |
Sep 02, 2021 | 63.72 | 64.01 | 63.30 | 63.97 | 226,020 | +0.21(+0.32%) |
Sep 01, 2021 | 64.50 | 64.76 | 63.66 | 63.76 | 158,870 | -0.42(-0.66%) |
Aug 31, 2021 | 63.75 | 64.42 | 63.53 | 64.18 | 201,813 | +0.40(+0.63%) |
Aug 30, 2021 | 65.61 | 65.68 | 63.73 | 63.78 | 168,731 | -1.94(-2.95%) |
Aug 27, 2021 | 64.43 | 65.90 | 64.00 | 65.72 | 207,922 | +1.65(+2.57%) |
Aug 26, 2021 | 63.95 | 64.53 | 63.43 | 64.07 | 166,285 | +0.44(+0.69%) |
Aug 25, 2021 | 64.18 | 64.38 | 63.59 | 63.63 | 225,747 | -0.49(-0.76%) |
Aug 24, 2021 | 64.02 | 64.59 | 63.99 | 64.12 | 168,350 | +0.10(+0.16%) |
Aug 23, 2021 | 64.11 | 64.28 | 63.32 | 64.02 | 156,201 | +0.38(+0.60%) |
Aug 20, 2021 | 62.19 | 63.85 | 61.91 | 63.63 | 353,941 | +1.29(+2.07%) |
Aug 19, 2021 | 64.01 | 64.62 | 61.82 | 62.34 | 534,186 | -1.92(-2.98%) |
Aug 18, 2021 | 62.83 | 64.67 | 62.39 | 64.26 | 381,935 | +1.40(+2.23%) |
Aug 17, 2021 | 61.51 | 62.94 | 61.48 | 62.86 | 323,034 | +0.73(+1.17%) |
Aug 16, 2021 | 62.37 | 62.85 | 61.85 | 62.13 | 306,476 | -0.35(-0.55%) |
Aug 13, 2021 | 62.26 | 62.88 | 61.99 | 62.47 | 281,970 | +0.05(+0.07%) |
Aug 12, 2021 | 62.40 | 62.85 | 61.93 | 62.43 | 192,581 | +0.13(+0.21%) |
Aug 11, 2021 | 64.31 | 65.02 | 62.00 | 62.30 | 525,055 | -1.53(-2.39%) |
Aug 10, 2021 | 62.96 | 64.97 | 62.89 | 63.82 | 492,430 | +0.70(+1.11%) |
Aug 09, 2021 | 61.32 | 63.46 | 61.22 | 63.12 | 580,519 | +1.89(+3.09%) |
Aug 06, 2021 | 59.55 | 61.34 | 59.15 | 61.23 | 471,067 | +2.51(+4.27%) |
Aug 05, 2021 | 57.68 | 58.75 | 56.75 | 58.73 | 373,699 | +1.31(+2.29%) |
Aug 04, 2021 | 57.84 | 58.04 | 57.11 | 57.42 | 472,106 | -1.01(-1.72%) |
Aug 03, 2021 | 59.03 | 59.13 | 57.90 | 58.42 | 335,301 | -0.55(-0.93%) |