Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 68.23 | 72.88 | 68.22 | 72.63 | 17,655,774 | +4.07(+5.94%) |
Oct 28, 2021 | 70.08 | 70.51 | 66.79 | 68.56 | 18,833,640 | -4.96(-6.75%) |
Oct 27, 2021 | 74.08 | 74.31 | 73.17 | 73.52 | 8,316,738 | -0.80(-1.07%) |
Oct 26, 2021 | 76.65 | 74.31 | 6,491,115 | -1.96(-2.57%) | ||
Oct 25, 2021 | 76.29 | 76.74 | 75.64 | 76.27 | 6,654,379 | -0.02(-0.02%) |
Oct 22, 2021 | 72.22 | 76.86 | 76.29 | 11,669,786 | +4.15(+5.75%) | |
Oct 21, 2021 | 71.55 | 72.20 | 71.06 | 72.15 | 3,819,092 | +0.22(+0.30%) |
Oct 20, 2021 | 70.96 | 72.85 | 70.64 | 71.93 | 5,494,682 | +1.19(+1.69%) |
Oct 19, 2021 | 70.44 | 71.36 | 70.41 | 70.74 | 3,618,761 | +0.44(+0.63%) |
Oct 18, 2021 | 70.69 | 71.05 | 69.95 | 70.29 | 6,034,376 | -0.62(-0.87%) |
Oct 15, 2021 | 71.23 | 71.40 | 70.66 | 70.91 | 4,604,048 | +0.21(+0.29%) |
Oct 14, 2021 | 71.52 | 71.71 | 70.26 | 70.70 | 5,038,736 | -0.21(-0.29%) |
Oct 13, 2021 | 70.97 | 71.31 | 70.28 | 70.91 | 3,094,532 | +0.22(+0.31%) |
Oct 12, 2021 | 71.20 | 71.67 | 70.55 | 70.69 | 3,600,360 | +0.16(+0.23%) |
Oct 11, 2021 | 70.71 | 70.91 | 70.24 | 70.53 | 2,976,575 | -0.52(-0.73%) |
Oct 08, 2021 | 70.47 | 71.90 | 70.37 | 71.05 | 4,936,041 | +0.84(+1.20%) |
Oct 07, 2021 | 69.08 | 71.16 | 68.97 | 70.21 | 7,720,431 | +2.48(+3.66%) |
Oct 06, 2021 | 65.61 | 67.78 | 65.45 | 67.73 | 5,141,027 | +1.49(+2.24%) |
Oct 05, 2021 | 65.21 | 66.85 | 65.01 | 66.24 | 4,154,244 | +1.39(+2.15%) |
Oct 04, 2021 | 65.73 | 65.87 | 64.64 | 64.85 | 4,909,349 | -1.33(-2.02%) |
Oct 01, 2021 | 65.98 | 66.60 | 65.34 | 66.18 | 4,298,333 | +0.23(+0.34%) |
Sep 30, 2021 | 66.52 | 66.89 | 65.91 | 65.95 | 4,148,456 | -0.28(-0.43%) |
Sep 29, 2021 | 67.71 | 68.00 | 66.01 | 66.24 | 5,938,143 | -1.22(-1.81%) |
Sep 28, 2021 | 68.95 | 69.74 | 66.96 | 67.46 | 5,682,730 | -2.28(-3.27%) |
Sep 27, 2021 | 68.85 | 69.87 | 68.55 | 69.74 | 4,509,127 | +0.64(+0.93%) |
Sep 24, 2021 | 69.04 | 69.49 | 68.84 | 69.10 | 3,683,177 | -0.49(-0.71%) |
Sep 23, 2021 | 69.57 | 70.44 | 69.28 | 69.59 | 4,361,396 | +0.28(+0.41%) |
Sep 22, 2021 | 68.72 | 69.80 | 68.52 | 69.31 | 4,255,506 | +1.03(+1.51%) |
Sep 21, 2021 | 69.50 | 70.08 | 68.23 | 68.27 | 5,677,907 | -0.71(-1.03%) |
Sep 20, 2021 | 68.80 | 69.11 | 66.98 | 68.98 | 10,393,285 | -1.17(-1.67%) |
Sep 17, 2021 | 70.90 | 71.09 | 69.80 | 70.16 | 9,374,773 | -0.56(-0.79%) |
Sep 16, 2021 | 69.51 | 71.06 | 69.40 | 70.72 | 7,001,857 | +0.67(+0.96%) |
Sep 15, 2021 | 68.12 | 70.99 | 68.03 | 70.04 | 11,376,768 | +2.45(+3.63%) |
Sep 14, 2021 | 68.87 | 69.13 | 67.24 | 67.59 | 6,947,235 | -1.20(-1.75%) |
Sep 13, 2021 | 69.07 | 69.11 | 68.04 | 68.80 | 6,093,546 | +0.10(+0.15%) |
Sep 10, 2021 | 70.04 | 70.31 | 68.62 | 68.69 | 5,701,617 | -0.42(-0.60%) |
Sep 09, 2021 | 69.89 | 70.14 | 69.05 | 69.11 | 5,455,192 | -0.89(-1.27%) |
Sep 08, 2021 | 70.83 | 70.99 | 69.75 | 70.00 | 6,708,745 | -0.73(-1.03%) |
Sep 07, 2021 | 72.34 | 72.38 | 70.67 | 70.73 | 6,381,623 | -1.72(-2.38%) |
Sep 03, 2021 | 72.24 | 72.85 | 71.93 | 72.45 | 4,687,757 | +0.04(+0.05%) |
Sep 02, 2021 | 72.24 | 73.11 | 72.06 | 72.41 | 5,314,397 | +0.32(+0.45%) |
Sep 01, 2021 | 72.95 | 72.95 | 71.85 | 72.09 | 6,063,676 | -0.56(-0.77%) |
Aug 31, 2021 | 73.36 | 73.58 | 72.49 | 72.65 | 7,189,473 | -0.60(-0.81%) |
Aug 30, 2021 | 72.19 | 73.51 | 71.82 | 73.24 | 5,876,534 | +1.08(+1.49%) |
Aug 27, 2021 | 71.12 | 72.33 | 71.02 | 72.17 | 5,392,923 | +0.73(+1.02%) |
Aug 26, 2021 | 70.21 | 71.74 | 69.66 | 71.44 | 5,864,809 | +1.40(+2.00%) |
Aug 25, 2021 | 68.81 | 70.35 | 68.67 | 70.04 | 5,349,581 | +1.25(+1.81%) |
Aug 24, 2021 | 69.45 | 69.89 | 68.59 | 68.80 | 6,492,737 | -0.34(-0.49%) |
Aug 23, 2021 | 69.33 | 69.39 | 67.79 | 69.14 | 5,341,210 | -0.15(-0.22%) |
Aug 20, 2021 | 68.85 | 69.74 | 68.77 | 69.29 | 5,716,708 | +0.50(+0.73%) |
Aug 19, 2021 | 68.34 | 69.47 | 68.06 | 68.79 | 5,936,805 | +0.00(+0.00%) |
Aug 18, 2021 | 68.93 | 70.02 | 68.34 | 68.79 | 6,920,058 | -0.01(-0.01%) |
Aug 17, 2021 | 69.93 | 70.59 | 68.63 | 68.80 | 9,976,525 | -2.28(-3.20%) |
Aug 16, 2021 | 69.63 | 72.30 | 69.43 | 71.07 | 13,439,512 | +1.16(+1.66%) |
Aug 13, 2021 | 64.83 | 70.03 | 64.79 | 69.91 | 18,960,302 | +4.85(+7.45%) |
Aug 12, 2021 | 63.44 | 65.21 | 62.68 | 65.07 | 11,306,633 | +0.82(+1.28%) |
Aug 11, 2021 | 63.49 | 64.43 | 63.23 | 64.24 | 10,678,418 | +0.67(+1.05%) |
Aug 10, 2021 | 61.73 | 63.83 | 61.72 | 63.57 | 7,790,541 | +1.85(+3.00%) |
Aug 09, 2021 | 62.09 | 62.64 | 61.46 | 61.72 | 7,608,161 | -0.13(-0.21%) |
Aug 06, 2021 | 63.53 | 63.54 | 61.65 | 61.85 | 9,507,554 | -1.69(-2.66%) |
Aug 05, 2021 | 63.94 | 64.11 | 61.94 | 63.54 | 10,508,834 | -0.68(-1.06%) |
Aug 04, 2021 | 64.15 | 64.89 | 63.96 | 64.22 | 7,110,493 | -0.01(-0.01%) |
Aug 03, 2021 | 64.93 | 64.96 | 63.88 | 64.23 | 6,350,498 | -0.59(-0.90%) |