Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.98 | 68.06 | 66.90 | 67.98 | 3,636,122 | +0.27(+0.40%) |
Oct 28, 2021 | 66.87 | 67.72 | 66.87 | 67.70 | 2,956,595 | +1.29(+1.94%) |
Oct 27, 2021 | 67.17 | 67.38 | 66.41 | 66.41 | 2,869,909 | -0.63(-0.93%) |
Oct 26, 2021 | 67.37 | 67.04 | 2,904,782 | +0.15(+0.23%) | ||
Oct 25, 2021 | 66.53 | 67.01 | 65.99 | 66.89 | 2,099,259 | +0.68(+1.02%) |
Oct 22, 2021 | 66.20 | 66.65 | 65.61 | 66.21 | 3,939,422 | -0.15(-0.22%) |
Oct 21, 2021 | 65.82 | 66.41 | 65.68 | 66.36 | 2,848,503 | +0.37(+0.56%) |
Oct 20, 2021 | 65.61 | 66.10 | 65.60 | 65.99 | 4,681,847 | +0.51(+0.77%) |
Oct 19, 2021 | 65.00 | 65.51 | 64.81 | 65.49 | 3,009,697 | +0.96(+1.48%) |
Oct 18, 2021 | 63.57 | 64.60 | 63.38 | 64.53 | 3,687,077 | +0.41(+0.63%) |
Oct 15, 2021 | 63.83 | 64.23 | 63.62 | 64.12 | 4,068,841 | +0.97(+1.54%) |
Oct 14, 2021 | 62.21 | 63.21 | 62.06 | 63.15 | 4,491,449 | +2.04(+3.34%) |
Oct 13, 2021 | 60.96 | 61.35 | 60.09 | 61.11 | 4,943,923 | +0.43(+0.70%) |
Oct 12, 2021 | 61.26 | 61.37 | 60.45 | 60.68 | 5,141,821 | -0.31(-0.50%) |
Oct 11, 2021 | 61.69 | 62.55 | 60.97 | 60.99 | 4,108,746 | -0.88(-1.42%) |
Oct 08, 2021 | 62.34 | 62.45 | 61.69 | 61.87 | 5,001,808 | -0.24(-0.38%) |
Oct 07, 2021 | 62.05 | 62.95 | 61.98 | 62.10 | 5,525,723 | +1.04(+1.71%) |
Oct 06, 2021 | 59.49 | 61.12 | 59.00 | 61.06 | 9,327,029 | +0.51(+0.84%) |
Oct 05, 2021 | 59.77 | 61.22 | 59.56 | 60.56 | 6,635,018 | +1.21(+2.04%) |
Oct 04, 2021 | 60.56 | 60.82 | 58.69 | 59.34 | 11,712,580 | -1.54(-2.54%) |
Oct 01, 2021 | 59.99 | 61.39 | 58.97 | 60.89 | 10,415,305 | +1.40(+2.36%) |
Sep 30, 2021 | 61.42 | 61.63 | 59.47 | 59.48 | 11,136,751 | -1.49(-2.45%) |
Sep 29, 2021 | 61.20 | 61.71 | 60.82 | 60.98 | 6,939,269 | +0.20(+0.33%) |
Sep 28, 2021 | 62.48 | 62.59 | 60.57 | 60.78 | 11,927,907 | -2.58(-4.07%) |
Sep 27, 2021 | 63.39 | 63.74 | 63.13 | 63.36 | 5,047,334 | -0.35(-0.55%) |
Sep 24, 2021 | 63.01 | 63.92 | 62.93 | 63.71 | 3,920,590 | +0.20(+0.32%) |
Sep 23, 2021 | 62.57 | 63.98 | 62.49 | 63.51 | 4,796,276 | +1.52(+2.46%) |
Sep 22, 2021 | 61.48 | 62.61 | 61.22 | 61.99 | 7,324,529 | +1.14(+1.88%) |
Sep 21, 2021 | 61.61 | 62.01 | 60.67 | 60.84 | 6,959,492 | -0.09(-0.15%) |
Sep 20, 2021 | 61.17 | 61.64 | 59.45 | 60.93 | 12,463,288 | -2.11(-3.35%) |
Sep 17, 2021 | 64.03 | 64.18 | 62.92 | 63.05 | 7,724,693 | -1.22(-1.90%) |
Sep 16, 2021 | 64.34 | 64.63 | 63.39 | 64.27 | 4,967,759 | -0.22(-0.34%) |
Sep 15, 2021 | 63.55 | 64.66 | 63.24 | 64.49 | 4,994,748 | +1.03(+1.63%) |
Sep 14, 2021 | 64.58 | 64.64 | 63.18 | 63.45 | 5,645,207 | -0.67(-1.04%) |
Sep 13, 2021 | 64.75 | 64.79 | 63.44 | 64.12 | 7,676,259 | +0.27(+0.43%) |
Sep 10, 2021 | 65.45 | 65.57 | 63.79 | 63.85 | 4,693,833 | -1.00(-1.54%) |
Sep 09, 2021 | 65.34 | 65.89 | 64.77 | 64.85 | 3,248,129 | -0.59(-0.89%) |
Sep 08, 2021 | 65.42 | 65.64 | 64.82 | 65.44 | 3,045,172 | -0.15(-0.23%) |
Sep 07, 2021 | 65.93 | 65.97 | 65.37 | 65.59 | 2,502,358 | -0.48(-0.72%) |
Sep 03, 2021 | 65.76 | 66.21 | 65.61 | 66.07 | 2,541,037 | -0.02(-0.04%) |
Sep 02, 2021 | 66.12 | 66.34 | 65.72 | 66.09 | 1,874,358 | +0.39(+0.60%) |
Sep 01, 2021 | 65.91 | 66.07 | 65.62 | 65.70 | 2,826,165 | +0.03(+0.05%) |
Aug 31, 2021 | 65.78 | 65.90 | 65.44 | 65.66 | 3,551,218 | -0.15(-0.23%) |
Aug 30, 2021 | 65.45 | 66.07 | 65.39 | 65.82 | 2,534,644 | +0.58(+0.88%) |
Aug 27, 2021 | 64.36 | 65.36 | 64.34 | 65.24 | 3,738,099 | +1.13(+1.76%) |
Aug 26, 2021 | 64.82 | 64.85 | 64.08 | 64.11 | 3,654,639 | -0.77(-1.19%) |
Aug 25, 2021 | 64.68 | 65.03 | 64.56 | 64.88 | 1,507,823 | +0.29(+0.45%) |
Aug 24, 2021 | 64.60 | 64.77 | 64.45 | 64.60 | 2,163,388 | +0.19(+0.29%) |
Aug 23, 2021 | 63.80 | 64.68 | 63.80 | 64.41 | 2,648,363 | +1.12(+1.76%) |
Aug 20, 2021 | 62.43 | 63.40 | 62.27 | 63.29 | 3,397,675 | +1.02(+1.63%) |
Aug 19, 2021 | 61.30 | 62.66 | 61.25 | 62.27 | 6,631,655 | +0.15(+0.25%) |
Aug 18, 2021 | 63.20 | 63.67 | 62.05 | 62.12 | 5,007,057 | -1.41(-2.23%) |
Aug 17, 2021 | 63.57 | 63.77 | 62.59 | 63.53 | 4,701,714 | -0.83(-1.29%) |
Aug 16, 2021 | 63.65 | 64.39 | 63.18 | 64.36 | 4,764,948 | +0.31(+0.48%) |
Aug 13, 2021 | 63.98 | 64.07 | 63.82 | 64.06 | 3,349,267 | +0.25(+0.39%) |
Aug 12, 2021 | 63.40 | 63.87 | 63.14 | 63.81 | 1,635,311 | +0.36(+0.56%) |
Aug 11, 2021 | 63.47 | 63.49 | 63.13 | 63.45 | 3,019,097 | +0.32(+0.51%) |
Aug 10, 2021 | 63.12 | 63.36 | 62.92 | 63.13 | 1,988,174 | +0.12(+0.20%) |
Aug 09, 2021 | 63.09 | 63.17 | 62.76 | 63.00 | 1,845,161 | -0.09(-0.15%) |
Aug 06, 2021 | 63.00 | 63.22 | 62.90 | 63.10 | 1,924,559 | +0.20(+0.32%) |
Aug 05, 2021 | 62.46 | 62.91 | 62.37 | 62.90 | 1,702,083 | +0.79(+1.27%) |
Aug 04, 2021 | 62.34 | 62.51 | 62.04 | 62.11 | 2,311,741 | -0.62(-0.99%) |
Aug 03, 2021 | 61.94 | 62.75 | 61.31 | 62.73 | 3,563,934 | +1.00(+1.62%) |