Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.76 | 67.54 | 66.35 | 66.82 | 9,007,095 | -0.59(-0.88%) |
Oct 28, 2021 | 66.71 | 67.58 | 66.49 | 67.41 | 5,814,824 | +0.65(+0.97%) |
Oct 27, 2021 | 67.78 | 68.76 | 66.60 | 66.76 | 10,059,755 | -1.92(-2.79%) |
Oct 26, 2021 | 68.38 | 68.68 | 6,615,964 | +0.45(+0.67%) | ||
Oct 25, 2021 | 68.26 | 69.53 | 67.94 | 68.23 | 8,376,076 | +0.71(+1.06%) |
Oct 22, 2021 | 66.98 | 67.84 | 66.86 | 67.52 | 8,041,581 | +1.01(+1.52%) |
Oct 21, 2021 | 67.45 | 67.45 | 66.08 | 66.51 | 6,541,423 | -1.28(-1.88%) |
Oct 20, 2021 | 66.62 | 67.85 | 66.46 | 67.78 | 6,173,463 | +0.62(+0.93%) |
Oct 19, 2021 | 66.73 | 67.63 | 66.32 | 67.16 | 7,390,107 | +0.73(+1.10%) |
Oct 18, 2021 | 66.67 | 67.54 | 66.10 | 66.43 | 11,123,104 | +0.32(+0.49%) |
Oct 15, 2021 | 66.54 | 66.81 | 66.10 | 66.11 | 7,789,137 | +0.26(+0.39%) |
Oct 14, 2021 | 66.24 | 66.39 | 64.95 | 65.85 | 9,143,900 | +0.55(+0.85%) |
Oct 13, 2021 | 64.60 | 65.77 | 63.72 | 65.29 | 9,552,867 | -0.16(-0.25%) |
Oct 12, 2021 | 66.11 | 66.53 | 65.11 | 65.46 | 8,561,370 | -0.50(-0.76%) |
Oct 11, 2021 | 66.99 | 67.34 | 65.75 | 65.95 | 10,748,671 | -0.85(-1.27%) |
Oct 08, 2021 | 64.37 | 66.96 | 64.37 | 66.80 | 13,806,763 | +3.04(+4.77%) |
Oct 07, 2021 | 64.21 | 64.31 | 62.96 | 63.76 | 12,930,169 | -0.27(-0.42%) |
Oct 06, 2021 | 62.77 | 64.30 | 62.23 | 64.03 | 11,902,951 | +0.07(+0.11%) |
Oct 05, 2021 | 64.29 | 64.97 | 63.05 | 63.96 | 12,639,324 | +0.21(+0.34%) |
Oct 04, 2021 | 63.17 | 64.74 | 62.99 | 63.74 | 13,932,493 | +1.24(+1.98%) |
Oct 01, 2021 | 60.97 | 62.70 | 60.91 | 62.50 | 15,121,159 | +2.08(+3.44%) |
Sep 30, 2021 | 60.83 | 61.43 | 60.38 | 60.43 | 17,776,806 | -0.24(-0.40%) |
Sep 29, 2021 | 60.30 | 61.06 | 59.40 | 60.67 | 11,847,139 | +0.21(+0.35%) |
Sep 28, 2021 | 60.23 | 61.20 | 59.89 | 60.45 | 16,815,968 | +0.97(+1.63%) |
Sep 27, 2021 | 59.47 | 59.70 | 58.67 | 59.48 | 15,145,294 | +1.51(+2.60%) |
Sep 24, 2021 | 56.88 | 58.58 | 56.65 | 57.97 | 12,480,685 | +1.17(+2.06%) |
Sep 23, 2021 | 55.50 | 57.17 | 55.50 | 56.81 | 13,323,243 | +1.29(+2.33%) |
Sep 22, 2021 | 53.69 | 56.08 | 53.69 | 55.51 | 17,665,320 | +2.61(+4.94%) |
Sep 21, 2021 | 52.13 | 53.34 | 51.47 | 52.90 | 15,611,179 | +2.02(+3.96%) |
Sep 20, 2021 | 51.26 | 51.69 | 50.20 | 50.89 | 11,216,275 | -1.65(-3.14%) |
Sep 17, 2021 | 52.67 | 53.42 | 52.41 | 52.54 | 15,411,549 | -0.28(-0.52%) |
Sep 16, 2021 | 52.86 | 53.20 | 52.39 | 52.81 | 9,838,370 | -0.08(-0.15%) |
Sep 15, 2021 | 51.80 | 53.02 | 51.79 | 52.89 | 12,073,892 | +2.12(+4.18%) |
Sep 14, 2021 | 51.91 | 51.97 | 50.48 | 50.77 | 8,866,318 | -0.58(-1.13%) |
Sep 13, 2021 | 50.44 | 51.79 | 49.69 | 51.35 | 9,484,180 | +1.66(+3.34%) |
Sep 10, 2021 | 50.48 | 50.59 | 49.45 | 49.69 | 5,679,516 | +0.13(+0.27%) |
Sep 09, 2021 | 49.17 | 50.41 | 48.89 | 49.56 | 7,049,641 | +0.27(+0.54%) |
Sep 08, 2021 | 50.22 | 50.48 | 49.21 | 49.29 | 5,864,406 | -0.62(-1.25%) |
Sep 07, 2021 | 49.83 | 50.36 | 49.33 | 49.91 | 7,438,665 | -0.23(-0.46%) |
Sep 03, 2021 | 50.24 | 50.78 | 49.88 | 50.15 | 8,921,414 | -0.32(-0.64%) |
Sep 02, 2021 | 49.27 | 50.81 | 49.23 | 50.47 | 7,511,384 | +1.74(+3.57%) |
Sep 01, 2021 | 49.54 | 49.86 | 48.52 | 48.73 | 10,452,072 | -0.78(-1.58%) |
Aug 31, 2021 | 49.71 | 50.23 | 49.31 | 49.51 | 11,776,252 | -0.60(-1.19%) |
Aug 30, 2021 | 50.81 | 50.95 | 50.09 | 50.11 | 5,426,672 | -0.48(-0.95%) |
Aug 27, 2021 | 49.74 | 50.93 | 49.50 | 50.59 | 7,345,301 | +1.44(+2.92%) |
Aug 26, 2021 | 49.71 | 50.01 | 49.00 | 49.16 | 5,842,028 | -0.79(-1.59%) |
Aug 25, 2021 | 49.44 | 50.28 | 49.08 | 49.95 | 6,869,675 | +0.54(+1.10%) |
Aug 24, 2021 | 49.20 | 49.66 | 48.71 | 49.41 | 7,000,908 | +0.55(+1.13%) |
Aug 23, 2021 | 48.28 | 49.15 | 48.17 | 48.85 | 8,996,652 | +1.80(+3.83%) |
Aug 20, 2021 | 46.25 | 47.25 | 46.00 | 47.05 | 7,927,310 | +0.29(+0.63%) |
Aug 19, 2021 | 46.96 | 47.23 | 45.84 | 46.76 | 12,680,389 | -0.97(-2.04%) |
Aug 18, 2021 | 48.49 | 49.09 | 47.67 | 47.73 | 7,455,770 | -0.88(-1.82%) |
Aug 17, 2021 | 48.51 | 49.43 | 48.37 | 48.61 | 7,309,081 | -0.26(-0.53%) |
Aug 16, 2021 | 49.24 | 49.56 | 48.68 | 48.87 | 8,372,072 | -1.03(-2.07%) |
Aug 13, 2021 | 50.78 | 51.03 | 49.80 | 49.91 | 8,299,076 | -0.95(-1.88%) |
Aug 12, 2021 | 50.95 | 51.34 | 50.40 | 50.86 | 5,305,827 | -0.13(-0.26%) |
Aug 11, 2021 | 50.27 | 51.14 | 49.89 | 50.99 | 6,809,670 | +0.63(+1.26%) |
Aug 10, 2021 | 49.80 | 50.62 | 49.72 | 50.36 | 7,605,880 | +0.92(+1.86%) |
Aug 09, 2021 | 49.64 | 50.09 | 49.25 | 49.44 | 6,065,914 | -0.94(-1.86%) |
Aug 06, 2021 | 50.46 | 50.98 | 50.02 | 50.38 | 5,651,494 | +0.49(+0.98%) |
Aug 05, 2021 | 49.45 | 50.48 | 49.08 | 49.89 | 7,370,562 | +0.91(+1.86%) |
Aug 04, 2021 | 49.33 | 50.38 | 48.96 | 48.98 | 8,558,060 | -1.52(-3.02%) |
Aug 03, 2021 | 49.12 | 50.62 | 48.60 | 50.50 | 11,090,121 | +1.12(+2.28%) |