Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 67.40 | 67.86 | 66.91 | 67.14 | 3,449,908 | -0.36(-0.54%) |
Oct 28, 2021 | 67.24 | 67.68 | 67.09 | 67.50 | 2,774,321 | +0.31(+0.46%) |
Oct 27, 2021 | 67.88 | 68.11 | 67.17 | 67.19 | 2,722,097 | -0.53(-0.78%) |
Oct 26, 2021 | 67.61 | 67.72 | 2,803,264 | +0.08(+0.12%) | ||
Oct 25, 2021 | 68.08 | 68.31 | 67.60 | 67.64 | 2,548,338 | -0.70(-1.02%) |
Oct 22, 2021 | 68.56 | 68.75 | 68.08 | 68.34 | 2,432,153 | +0.00(+0.00%) |
Oct 21, 2021 | 67.88 | 68.80 | 67.78 | 68.34 | 4,272,184 | +0.62(+0.91%) |
Oct 20, 2021 | 66.72 | 67.97 | 66.65 | 67.72 | 3,839,086 | +1.21(+1.82%) |
Oct 19, 2021 | 65.04 | 66.71 | 64.75 | 66.51 | 5,799,225 | +2.88(+4.53%) |
Oct 18, 2021 | 64.05 | 64.24 | 63.39 | 63.63 | 3,371,970 | -1.01(-1.56%) |
Oct 15, 2021 | 65.28 | 65.30 | 64.46 | 64.64 | 3,075,286 | -0.49(-0.75%) |
Oct 14, 2021 | 64.99 | 65.74 | 64.73 | 65.12 | 3,520,825 | +0.25(+0.38%) |
Oct 13, 2021 | 64.12 | 64.93 | 63.82 | 64.88 | 3,532,135 | +0.75(+1.17%) |
Oct 12, 2021 | 63.74 | 64.43 | 63.67 | 64.12 | 2,511,698 | +0.35(+0.55%) |
Oct 11, 2021 | 64.12 | 64.34 | 63.53 | 63.77 | 3,146,254 | -0.51(-0.80%) |
Oct 08, 2021 | 65.13 | 65.44 | 64.23 | 64.28 | 3,347,587 | -1.02(-1.56%) |
Oct 07, 2021 | 65.53 | 66.36 | 65.26 | 65.30 | 3,410,340 | -0.28(-0.43%) |
Oct 06, 2021 | 64.31 | 65.60 | 63.95 | 65.58 | 4,074,696 | +1.23(+1.91%) |
Oct 05, 2021 | 64.80 | 65.56 | 64.33 | 64.35 | 5,497,813 | -0.50(-0.78%) |
Oct 04, 2021 | 64.25 | 65.04 | 63.85 | 64.86 | 4,571,339 | +0.94(+1.47%) |
Oct 01, 2021 | 65.05 | 65.06 | 63.81 | 63.92 | 4,301,266 | -0.65(-1.00%) |
Sep 30, 2021 | 65.95 | 66.01 | 64.49 | 64.57 | 4,872,421 | -1.18(-1.79%) |
Sep 29, 2021 | 64.72 | 66.16 | 64.59 | 65.74 | 2,957,175 | +1.07(+1.65%) |
Sep 28, 2021 | 65.18 | 65.32 | 64.39 | 64.67 | 3,656,938 | -0.59(-0.91%) |
Sep 27, 2021 | 66.08 | 66.67 | 65.18 | 65.26 | 3,282,021 | -0.68(-1.03%) |
Sep 24, 2021 | 65.79 | 66.33 | 65.58 | 65.95 | 3,491,728 | +0.28(+0.43%) |
Sep 23, 2021 | 66.32 | 66.64 | 65.53 | 65.66 | 4,558,480 | -0.51(-0.78%) |
Sep 22, 2021 | 65.92 | 66.40 | 65.44 | 66.17 | 3,803,631 | +0.29(+0.44%) |
Sep 21, 2021 | 65.97 | 66.62 | 65.58 | 65.88 | 3,637,925 | -0.08(-0.12%) |
Sep 20, 2021 | 65.53 | 66.70 | 65.26 | 65.96 | 5,141,161 | +0.42(+0.65%) |
Sep 17, 2021 | 66.10 | 66.51 | 65.51 | 65.54 | 8,587,612 | -0.72(-1.08%) |
Sep 16, 2021 | 66.76 | 67.10 | 65.96 | 66.25 | 3,983,410 | -0.55(-0.82%) |
Sep 15, 2021 | 67.17 | 67.60 | 66.77 | 66.80 | 3,425,243 | -0.53(-0.79%) |
Sep 14, 2021 | 67.83 | 68.10 | 67.11 | 67.33 | 3,609,749 | -0.34(-0.51%) |
Sep 13, 2021 | 68.80 | 68.35 | 67.51 | 67.68 | 3,543,548 | -0.67(-0.98%) |
Sep 10, 2021 | 69.33 | 69.33 | 68.11 | 68.35 | 3,764,190 | -1.03(-1.48%) |
Sep 09, 2021 | 68.60 | 69.77 | 68.43 | 69.38 | 5,082,966 | +0.55(+0.80%) |
Sep 08, 2021 | 67.55 | 69.08 | 67.31 | 68.83 | 3,656,617 | +1.17(+1.73%) |
Sep 07, 2021 | 69.06 | 69.06 | 67.60 | 67.66 | 4,125,157 | -1.64(-2.37%) |
Sep 03, 2021 | 69.76 | 70.43 | 69.12 | 69.31 | 2,413,822 | -0.45(-0.65%) |
Sep 02, 2021 | 69.39 | 69.86 | 69.39 | 69.76 | 2,344,790 | +0.48(+0.69%) |
Sep 01, 2021 | 68.34 | 69.38 | 68.26 | 69.28 | 3,566,906 | +1.00(+1.46%) |
Aug 31, 2021 | 68.31 | 68.84 | 67.92 | 68.28 | 4,972,053 | -0.40(-0.59%) |
Aug 30, 2021 | 68.59 | 68.95 | 68.32 | 68.68 | 2,447,759 | +0.10(+0.14%) |
Aug 27, 2021 | 68.91 | 69.05 | 68.44 | 68.59 | 3,583,885 | -0.23(-0.33%) |
Aug 26, 2021 | 68.73 | 68.94 | 68.27 | 68.81 | 2,474,041 | -0.10(-0.14%) |
Aug 25, 2021 | 68.73 | 69.04 | 68.43 | 68.91 | 2,989,368 | +0.02(+0.03%) |
Aug 24, 2021 | 69.29 | 69.34 | 68.73 | 68.89 | 3,261,455 | -0.39(-0.56%) |
Aug 23, 2021 | 70.08 | 70.10 | 69.21 | 69.28 | 4,725,821 | -0.94(-1.34%) |
Aug 20, 2021 | 69.51 | 70.26 | 69.02 | 70.22 | 4,267,044 | +0.87(+1.25%) |
Aug 19, 2021 | 68.64 | 69.57 | 68.31 | 69.35 | 4,703,722 | +0.95(+1.38%) |
Aug 18, 2021 | 68.96 | 69.06 | 68.03 | 68.40 | 3,311,026 | -0.56(-0.81%) |
Aug 17, 2021 | 68.82 | 69.13 | 68.28 | 68.96 | 2,561,217 | +0.14(+0.20%) |
Aug 16, 2021 | 68.36 | 69.16 | 68.16 | 68.82 | 3,515,255 | +0.66(+0.97%) |
Aug 13, 2021 | 67.95 | 68.38 | 67.63 | 68.16 | 2,910,388 | +0.31(+0.45%) |
Aug 12, 2021 | 67.38 | 67.98 | 67.33 | 67.86 | 3,631,558 | +0.38(+0.56%) |
Aug 11, 2021 | 66.88 | 67.63 | 66.79 | 67.48 | 4,467,992 | +0.43(+0.64%) |
Aug 10, 2021 | 66.71 | 67.43 | 66.41 | 67.05 | 4,482,481 | +0.39(+0.58%) |
Aug 09, 2021 | 66.66 | 66.84 | 66.08 | 66.66 | 3,455,924 | +0.00(+0.00%) |
Aug 06, 2021 | 66.66 | 67.00 | 66.32 | 66.66 | 3,392,157 | -0.07(-0.11%) |
Aug 05, 2021 | 66.36 | 66.78 | 65.90 | 66.73 | 2,871,952 | +0.54(+0.81%) |
Aug 04, 2021 | 65.79 | 66.23 | 65.30 | 66.20 | 3,232,363 | -0.03(-0.04%) |
Aug 03, 2021 | 66.25 | 66.99 | 65.90 | 66.23 | 3,075,000 | +0.13(+0.20%) |