Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.46 | 59.46 | 57.80 | 58.54 | 15,716,800 | -2.22(-3.65%) |
Oct 28, 2021 | 60.18 | 60.76 | 6,513,974 | +0.51(+0.85%) | ||
Oct 27, 2021 | 61.32 | 61.33 | 60.09 | 60.25 | 5,416,733 | -0.87(-1.42%) |
Oct 26, 2021 | 61.33 | 61.09 | 61.11 | 5,486,462 | +0.05(+0.09%) | |
Oct 25, 2021 | 60.67 | 61.33 | 60.23 | 61.06 | 6,727,344 | +0.39(+0.64%) |
Oct 22, 2021 | 60.56 | 60.70 | 60.01 | 60.67 | 4,988,683 | +0.23(+0.37%) |
Oct 21, 2021 | 60.53 | 60.62 | 60.02 | 60.44 | 5,556,514 | +0.12(+0.19%) |
Oct 20, 2021 | 60.37 | 60.73 | 60.27 | 60.33 | 5,406,478 | -0.04(-0.06%) |
Oct 19, 2021 | 59.55 | 60.44 | 59.42 | 60.36 | 6,526,871 | +0.91(+1.53%) |
Oct 18, 2021 | 60.90 | 60.98 | 59.35 | 59.45 | 8,396,119 | -1.57(-2.57%) |
Oct 15, 2021 | 61.63 | 61.90 | 60.99 | 61.02 | 4,795,646 | -0.47(-0.76%) |
Oct 14, 2021 | 61.55 | 62.01 | 61.36 | 61.49 | 7,941,935 | +0.47(+0.77%) |
Oct 13, 2021 | 60.98 | 61.32 | 60.63 | 61.02 | 5,276,240 | +0.23(+0.39%) |
Oct 12, 2021 | 61.53 | 61.66 | 60.72 | 60.79 | 9,814,881 | -0.64(-1.04%) |
Oct 11, 2021 | 61.56 | 61.76 | 61.22 | 61.43 | 3,674,677 | +0.03(+0.04%) |
Oct 08, 2021 | 61.40 | 61.73 | 61.19 | 61.40 | 4,720,242 | -0.08(-0.13%) |
Oct 07, 2021 | 60.90 | 61.64 | 60.59 | 61.48 | 5,928,652 | +0.60(+0.98%) |
Oct 06, 2021 | 60.81 | 61.09 | 60.35 | 60.89 | 7,090,303 | +0.07(+0.12%) |
Oct 05, 2021 | 60.86 | 61.47 | 60.67 | 60.81 | 8,019,583 | -0.16(-0.27%) |
Oct 04, 2021 | 61.54 | 62.28 | 60.72 | 60.98 | 8,378,933 | -0.88(-1.43%) |
Oct 01, 2021 | 61.90 | 62.63 | 61.03 | 61.86 | 10,355,489 | -1.16(-1.85%) |
Sep 30, 2021 | 64.25 | 64.58 | 62.98 | 63.03 | 6,704,701 | -0.98(-1.54%) |
Sep 29, 2021 | 63.30 | 64.42 | 63.12 | 64.01 | 6,024,566 | +0.88(+1.39%) |
Sep 28, 2021 | 63.16 | 63.88 | 62.86 | 63.13 | 7,084,103 | -0.40(-0.62%) |
Sep 27, 2021 | 64.16 | 64.32 | 63.42 | 63.53 | 6,161,254 | -0.70(-1.10%) |
Sep 24, 2021 | 64.63 | 64.85 | 64.23 | 64.23 | 5,567,636 | -0.45(-0.70%) |
Sep 23, 2021 | 64.50 | 65.06 | 64.33 | 64.69 | 5,832,744 | +0.28(+0.43%) |
Sep 22, 2021 | 65.03 | 65.13 | 64.14 | 64.41 | 7,266,945 | -0.32(-0.49%) |
Sep 21, 2021 | 64.32 | 65.02 | 64.16 | 64.72 | 6,534,636 | +0.69(+1.09%) |
Sep 20, 2021 | 64.00 | 64.89 | 63.46 | 64.03 | 10,633,245 | -0.59(-0.91%) |
Sep 17, 2021 | 63.91 | 64.75 | 63.56 | 64.61 | 12,067,433 | +0.27(+0.42%) |
Sep 16, 2021 | 64.78 | 64.84 | 63.89 | 64.34 | 5,881,398 | -0.41(-0.63%) |
Sep 15, 2021 | 63.68 | 65.40 | 63.54 | 64.75 | 8,560,046 | +1.18(+1.86%) |
Sep 14, 2021 | 63.86 | 64.13 | 63.26 | 63.57 | 6,084,491 | +0.01(+0.01%) |
Sep 13, 2021 | 63.64 | 64.23 | 63.26 | 63.56 | 12,367,354 | +0.14(+0.23%) |
Sep 10, 2021 | 63.41 | 63.82 | 62.75 | 63.41 | 5,706,967 | +0.34(+0.54%) |
Sep 09, 2021 | 64.00 | 64.02 | 63.05 | 63.08 | 7,851,476 | -1.13(-1.77%) |
Sep 08, 2021 | 63.59 | 64.24 | 63.53 | 64.21 | 5,048,369 | +0.62(+0.97%) |
Sep 07, 2021 | 63.49 | 63.69 | 62.82 | 63.59 | 7,584,889 | -0.69(-1.07%) |
Sep 03, 2021 | 64.46 | 64.65 | 64.09 | 64.28 | 4,673,061 | -0.34(-0.53%) |
Sep 02, 2021 | 64.33 | 64.66 | 63.79 | 64.62 | 7,583,641 | +0.42(+0.65%) |
Sep 01, 2021 | 64.92 | 64.96 | 63.74 | 64.20 | 6,684,022 | -0.81(-1.25%) |
Aug 31, 2021 | 64.49 | 65.06 | 64.17 | 65.01 | 8,466,693 | +0.69(+1.07%) |
Aug 30, 2021 | 63.69 | 64.50 | 63.56 | 64.33 | 5,050,095 | +0.65(+1.02%) |
Aug 27, 2021 | 63.70 | 64.72 | 63.57 | 63.67 | 6,149,332 | -0.13(-0.20%) |
Aug 26, 2021 | 63.91 | 64.64 | 63.55 | 63.80 | 7,351,278 | +0.01(+0.02%) |
Aug 25, 2021 | 64.27 | 64.28 | 63.35 | 63.79 | 5,585,242 | -0.75(-1.16%) |
Aug 24, 2021 | 64.88 | 64.93 | 64.22 | 64.54 | 4,676,250 | -0.27(-0.41%) |
Aug 23, 2021 | 64.92 | 65.25 | 64.73 | 64.81 | 5,996,100 | +0.10(+0.15%) |
Aug 20, 2021 | 64.02 | 65.11 | 63.82 | 64.71 | 6,321,009 | +0.69(+1.07%) |
Aug 19, 2021 | 63.97 | 64.61 | 63.88 | 64.02 | 5,830,466 | -0.26(-0.40%) |
Aug 18, 2021 | 64.87 | 65.51 | 64.23 | 64.28 | 9,106,741 | -0.96(-1.47%) |
Aug 17, 2021 | 63.66 | 65.29 | 63.43 | 65.24 | 10,074,377 | +1.18(+1.84%) |
Aug 16, 2021 | 63.66 | 64.13 | 63.47 | 64.06 | 9,934,641 | +0.49(+0.77%) |
Aug 13, 2021 | 63.32 | 63.77 | 63.21 | 63.57 | 4,882,844 | +0.21(+0.34%) |
Aug 12, 2021 | 62.75 | 63.42 | 62.30 | 63.35 | 6,613,589 | +0.96(+1.55%) |
Aug 11, 2021 | 61.97 | 63.29 | 61.96 | 62.39 | 10,668,077 | +0.54(+0.87%) |
Aug 10, 2021 | 60.98 | 61.88 | 60.70 | 61.85 | 6,682,406 | +0.70(+1.14%) |
Aug 09, 2021 | 61.44 | 61.88 | 60.84 | 61.15 | 5,776,509 | -0.29(-0.47%) |
Aug 06, 2021 | 61.76 | 61.85 | 61.34 | 61.44 | 4,319,098 | -0.47(-0.76%) |
Aug 05, 2021 | 61.85 | 61.93 | 61.20 | 61.91 | 6,192,415 | +0.06(+0.10%) |
Aug 04, 2021 | 62.07 | 62.52 | 61.66 | 61.85 | 7,663,942 | -0.53(-0.85%) |
Aug 03, 2021 | 61.32 | 62.39 | 60.93 | 62.38 | 5,740,447 | +1.32(+2.17%) |