Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.18 | 69.46 | 68.17 | 68.38 | 2,730,029 | -0.81(-1.17%) |
Oct 28, 2021 | 69.03 | 69.38 | 68.78 | 69.18 | 1,455,545 | +0.27(+0.39%) |
Oct 27, 2021 | 69.49 | 69.48 | 68.67 | 68.91 | 1,744,229 | -0.26(-0.38%) |
Oct 26, 2021 | 68.81 | 69.18 | 1,792,573 | +0.36(+0.53%) | ||
Oct 25, 2021 | 68.83 | 69.18 | 68.47 | 68.81 | 1,805,710 | -0.19(-0.28%) |
Oct 22, 2021 | 68.68 | 69.22 | 68.58 | 69.00 | 1,377,178 | +0.59(+0.86%) |
Oct 21, 2021 | 68.59 | 68.77 | 68.06 | 68.41 | 1,675,637 | -0.06(-0.09%) |
Oct 20, 2021 | 67.11 | 68.57 | 66.96 | 68.48 | 2,424,541 | +1.61(+2.41%) |
Oct 19, 2021 | 66.52 | 66.89 | 66.10 | 66.86 | 2,190,564 | +0.76(+1.15%) |
Oct 18, 2021 | 66.19 | 66.49 | 65.34 | 66.10 | 6,806,164 | -1.43(-2.12%) |
Oct 15, 2021 | 68.56 | 68.69 | 67.35 | 67.53 | 18,285,218 | -1.09(-1.59%) |
Oct 14, 2021 | 68.93 | 69.29 | 68.55 | 68.62 | 4,249,924 | -0.34(-0.50%) |
Oct 13, 2021 | 68.54 | 69.27 | 68.37 | 68.97 | 3,979,495 | +0.33(+0.48%) |
Oct 12, 2021 | 67.05 | 69.00 | 66.88 | 68.64 | 4,801,602 | +1.61(+2.39%) |
Oct 11, 2021 | 68.63 | 69.42 | 67.03 | 67.04 | 8,563,269 | +0.41(+0.61%) |
Oct 08, 2021 | 67.31 | 67.40 | 66.57 | 66.63 | 1,972,198 | -0.83(-1.22%) |
Oct 07, 2021 | 67.74 | 68.29 | 67.31 | 67.45 | 1,791,410 | -0.21(-0.31%) |
Oct 06, 2021 | 66.13 | 67.71 | 65.93 | 67.66 | 2,972,886 | +1.42(+2.15%) |
Oct 05, 2021 | 66.47 | 66.65 | 65.94 | 66.24 | 2,382,396 | -0.16(-0.25%) |
Oct 04, 2021 | 64.89 | 66.64 | 64.86 | 66.40 | 2,371,410 | +1.47(+2.26%) |
Oct 01, 2021 | 66.46 | 66.46 | 64.88 | 64.93 | 2,467,154 | -0.90(-1.36%) |
Sep 30, 2021 | 66.55 | 66.81 | 65.86 | 65.83 | 3,034,707 | -0.78(-1.17%) |
Sep 29, 2021 | 65.37 | 67.13 | 65.37 | 66.61 | 1,653,323 | +1.17(+1.79%) |
Sep 28, 2021 | 65.96 | 66.11 | 65.17 | 65.44 | 2,490,814 | -0.34(-0.51%) |
Sep 27, 2021 | 66.46 | 67.26 | 65.72 | 65.77 | 2,063,479 | -0.43(-0.64%) |
Sep 24, 2021 | 66.17 | 66.84 | 66.12 | 66.20 | 1,912,794 | -0.10(-0.15%) |
Sep 23, 2021 | 66.38 | 67.01 | 66.19 | 66.30 | 1,771,365 | -0.13(-0.19%) |
Sep 22, 2021 | 66.43 | 66.84 | 65.90 | 66.43 | 2,057,398 | +0.18(+0.27%) |
Sep 21, 2021 | 66.43 | 67.12 | 66.16 | 66.25 | 1,731,759 | -0.24(-0.35%) |
Sep 20, 2021 | 66.28 | 67.44 | 66.03 | 66.48 | 3,024,977 | +0.22(+0.33%) |
Sep 17, 2021 | 66.30 | 67.05 | 66.14 | 66.26 | 8,021,625 | -0.54(-0.80%) |
Sep 16, 2021 | 67.18 | 67.55 | 66.74 | 66.80 | 2,183,274 | -0.30(-0.45%) |
Sep 15, 2021 | 67.09 | 67.90 | 66.97 | 67.10 | 3,050,800 | -0.18(-0.27%) |
Sep 14, 2021 | 67.73 | 67.90 | 67.06 | 67.28 | 2,258,755 | -0.20(-0.30%) |
Sep 13, 2021 | 68.33 | 68.68 | 67.29 | 67.48 | 2,664,382 | -0.25(-0.37%) |
Sep 10, 2021 | 68.99 | 69.17 | 67.71 | 67.73 | 2,369,458 | -1.53(-2.21%) |
Sep 09, 2021 | 69.65 | 69.77 | 69.19 | 69.27 | 2,123,468 | -0.49(-0.70%) |
Sep 08, 2021 | 67.98 | 69.87 | 67.81 | 69.76 | 2,676,918 | +1.85(+2.72%) |
Sep 07, 2021 | 69.22 | 69.34 | 67.85 | 67.91 | 2,016,759 | -1.29(-1.86%) |
Sep 03, 2021 | 69.95 | 70.00 | 69.18 | 69.19 | 2,148,087 | -0.75(-1.08%) |
Sep 02, 2021 | 69.52 | 69.95 | 69.49 | 69.95 | 1,635,738 | +0.63(+0.90%) |
Sep 01, 2021 | 68.48 | 69.51 | 68.43 | 69.32 | 3,125,553 | +0.90(+1.31%) |
Aug 31, 2021 | 68.61 | 69.02 | 68.23 | 68.42 | 3,566,669 | -0.23(-0.33%) |
Aug 30, 2021 | 68.67 | 68.95 | 68.47 | 68.65 | 2,137,188 | +0.05(+0.08%) |
Aug 27, 2021 | 68.32 | 68.64 | 68.10 | 68.59 | 1,706,661 | +0.38(+0.56%) |
Aug 26, 2021 | 68.01 | 68.34 | 67.71 | 68.21 | 1,756,161 | -0.05(-0.07%) |
Aug 25, 2021 | 67.97 | 68.50 | 67.53 | 68.26 | 1,846,227 | +0.23(+0.33%) |
Aug 24, 2021 | 68.67 | 68.69 | 67.77 | 68.03 | 1,737,219 | -0.70(-1.02%) |
Aug 23, 2021 | 69.78 | 69.78 | 68.58 | 68.73 | 1,825,614 | -1.05(-1.51%) |
Aug 20, 2021 | 69.39 | 70.06 | 68.98 | 69.78 | 2,022,368 | +0.24(+0.34%) |
Aug 19, 2021 | 69.61 | 70.35 | 69.43 | 69.55 | 1,718,626 | +0.08(+0.12%) |
Aug 18, 2021 | 70.05 | 70.17 | 69.15 | 69.47 | 1,885,890 | -0.58(-0.83%) |
Aug 17, 2021 | 70.24 | 70.35 | 69.24 | 70.05 | 1,916,195 | -0.21(-0.30%) |
Aug 16, 2021 | 69.96 | 70.72 | 69.69 | 70.26 | 2,313,913 | +0.46(+0.66%) |
Aug 13, 2021 | 69.43 | 70.04 | 69.20 | 69.80 | 1,613,451 | +0.44(+0.63%) |
Aug 12, 2021 | 69.39 | 69.90 | 69.16 | 69.36 | 2,660,282 | +0.12(+0.17%) |
Aug 11, 2021 | 68.72 | 69.43 | 68.66 | 69.24 | 1,695,327 | +0.65(+0.94%) |
Aug 10, 2021 | 68.42 | 68.92 | 68.01 | 68.60 | 2,159,027 | +0.30(+0.43%) |
Aug 09, 2021 | 68.05 | 68.32 | 67.66 | 68.30 | 1,543,940 | +0.49(+0.73%) |
Aug 06, 2021 | 67.61 | 68.52 | 66.77 | 67.81 | 2,470,506 | +0.18(+0.27%) |
Aug 05, 2021 | 67.08 | 67.63 | 66.61 | 67.63 | 1,937,922 | +0.40(+0.60%) |
Aug 04, 2021 | 66.91 | 67.29 | 66.38 | 67.22 | 2,074,885 | +0.02(+0.03%) |
Aug 03, 2021 | 66.89 | 67.75 | 66.62 | 67.21 | 1,603,673 | +0.31(+0.47%) |