Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 63.60 | 63.72 | 62.24 | 62.41 | 24,826,432 | -1.09(-1.72%) |
Oct 28, 2021 | 63.41 | 63.90 | 62.96 | 63.50 | 18,267,112 | +0.51(+0.81%) |
Oct 27, 2021 | 63.17 | 63.35 | 62.09 | 62.99 | 28,435,658 | -0.30(-0.48%) |
Oct 26, 2021 | 63.61 | 63.26 | 63.29 | 20,814,628 | -0.16(-0.25%) | |
Oct 25, 2021 | 64.13 | 64.37 | 63.34 | 63.46 | 16,853,628 | -0.48(-0.76%) |
Oct 22, 2021 | 63.40 | 64.40 | 63.32 | 63.94 | 16,324,657 | +0.77(+1.22%) |
Oct 21, 2021 | 63.84 | 64.35 | 62.72 | 63.17 | 20,668,562 | -1.17(-1.82%) |
Oct 20, 2021 | 64.11 | 64.75 | 63.44 | 64.34 | 16,013,651 | +0.05(+0.08%) |
Oct 19, 2021 | 64.73 | 64.95 | 63.84 | 64.29 | 16,932,728 | +0.13(+0.21%) |
Oct 18, 2021 | 64.57 | 65.00 | 63.97 | 64.15 | 16,762,691 | -0.61(-0.94%) |
Oct 15, 2021 | 64.34 | 65.60 | 64.07 | 64.76 | 24,427,614 | +1.33(+2.10%) |
Oct 14, 2021 | 63.67 | 63.85 | 62.46 | 63.43 | 27,580,568 | +0.48(+0.77%) |
Oct 13, 2021 | 63.21 | 63.23 | 61.58 | 62.95 | 26,181,376 | -0.34(-0.54%) |
Oct 12, 2021 | 64.09 | 64.45 | 63.10 | 63.29 | 19,626,370 | -0.93(-1.45%) |
Oct 11, 2021 | 65.13 | 66.05 | 64.15 | 64.22 | 16,723,024 | -0.60(-0.93%) |
Oct 08, 2021 | 64.37 | 65.23 | 64.07 | 64.82 | 13,350,626 | +0.14(+0.22%) |
Oct 07, 2021 | 65.41 | 65.71 | 64.54 | 64.67 | 17,131,290 | -0.21(-0.32%) |
Oct 06, 2021 | 64.43 | 65.05 | 63.62 | 64.88 | 18,051,038 | -0.10(-0.15%) |
Oct 05, 2021 | 64.29 | 65.33 | 63.90 | 64.98 | 17,395,372 | +1.11(+1.74%) |
Oct 04, 2021 | 63.68 | 65.38 | 63.47 | 63.87 | 21,159,978 | +0.10(+0.15%) |
Oct 01, 2021 | 63.11 | 64.22 | 62.79 | 63.77 | 26,456,264 | +0.90(+1.42%) |
Sep 30, 2021 | 64.17 | 64.24 | 62.67 | 62.87 | 24,659,702 | -1.21(-1.89%) |
Sep 29, 2021 | 64.23 | 64.34 | 63.59 | 64.08 | 15,270,630 | +0.14(+0.22%) |
Sep 28, 2021 | 64.93 | 65.65 | 63.82 | 63.94 | 23,254,558 | -0.80(-1.23%) |
Sep 27, 2021 | 64.37 | 65.05 | 64.28 | 64.74 | 22,161,622 | +0.97(+1.52%) |
Sep 24, 2021 | 63.35 | 64.13 | 63.35 | 63.77 | 17,623,146 | +0.27(+0.42%) |
Sep 23, 2021 | 62.00 | 63.96 | 61.82 | 63.50 | 23,954,026 | +2.37(+3.87%) |
Sep 22, 2021 | 60.82 | 61.97 | 60.73 | 61.14 | 23,610,262 | +1.16(+1.94%) |
Sep 21, 2021 | 60.61 | 60.69 | 59.59 | 59.97 | 23,628,066 | -0.32(-0.53%) |
Sep 20, 2021 | 60.97 | 61.04 | 59.10 | 60.29 | 41,279,384 | -2.38(-3.80%) |
Sep 17, 2021 | 62.51 | 63.23 | 62.71 | 62.68 | 34,352,440 | -0.04(-0.06%) |
Sep 16, 2021 | 63.64 | 63.77 | 62.70 | 62.71 | 21,476,616 | -0.40(-0.64%) |
Sep 15, 2021 | 61.66 | 63.49 | 61.48 | 63.12 | 24,991,984 | +1.50(+2.43%) |
Sep 14, 2021 | 63.47 | 63.95 | 61.39 | 61.62 | 29,655,462 | -1.56(-2.47%) |
Sep 13, 2021 | 62.82 | 63.30 | 62.50 | 63.18 | 18,232,654 | +0.85(+1.37%) |
Sep 10, 2021 | 63.55 | 63.60 | 62.28 | 62.33 | 17,241,350 | -0.80(-1.26%) |
Sep 09, 2021 | 62.69 | 63.69 | 62.63 | 63.12 | 15,863,444 | +0.38(+0.60%) |
Sep 08, 2021 | 63.49 | 63.80 | 62.61 | 62.75 | 16,588,159 | -0.70(-1.10%) |
Sep 07, 2021 | 63.93 | 64.75 | 63.35 | 63.45 | 16,370,821 | -0.31(-0.49%) |
Sep 03, 2021 | 64.16 | 64.16 | 63.29 | 63.76 | 15,275,281 | -0.30(-0.46%) |
Sep 02, 2021 | 63.93 | 64.48 | 63.54 | 64.06 | 15,425,327 | +0.17(+0.27%) |
Sep 01, 2021 | 64.83 | 64.83 | 63.80 | 63.89 | 16,870,122 | -0.54(-0.83%) |
Aug 31, 2021 | 64.28 | 64.95 | 63.90 | 64.42 | 19,291,314 | +0.22(+0.34%) |
Aug 30, 2021 | 65.40 | 65.41 | 63.81 | 64.21 | 14,161,505 | -1.18(-1.81%) |
Aug 27, 2021 | 65.02 | 65.73 | 64.77 | 65.39 | 15,257,868 | +0.49(+0.76%) |
Aug 26, 2021 | 65.82 | 66.21 | 64.75 | 64.90 | 15,775,885 | -0.66(-1.01%) |
Aug 25, 2021 | 65.22 | 66.21 | 64.54 | 65.56 | 19,843,692 | +1.02(+1.58%) |
Aug 24, 2021 | 63.73 | 64.67 | 63.64 | 64.54 | 14,132,177 | +1.03(+1.62%) |
Aug 23, 2021 | 63.39 | 63.84 | 63.21 | 63.51 | 14,597,829 | +0.57(+0.91%) |
Aug 20, 2021 | 62.45 | 62.98 | 62.00 | 62.94 | 15,659,090 | +0.37(+0.59%) |
Aug 19, 2021 | 63.20 | 63.38 | 62.20 | 62.57 | 23,490,800 | -1.15(-1.80%) |
Aug 18, 2021 | 63.79 | 64.74 | 63.50 | 63.72 | 15,590,204 | -0.45(-0.70%) |
Aug 17, 2021 | 63.91 | 64.83 | 63.32 | 64.16 | 16,321,786 | -0.43(-0.67%) |
Aug 16, 2021 | 64.87 | 64.94 | 63.60 | 64.59 | 17,339,842 | -0.90(-1.38%) |
Aug 13, 2021 | 66.48 | 66.85 | 65.33 | 65.50 | 14,915,606 | -0.91(-1.38%) |
Aug 12, 2021 | 66.59 | 66.87 | 65.96 | 66.41 | 15,850,863 | -0.15(-0.23%) |
Aug 11, 2021 | 65.67 | 66.60 | 65.34 | 66.56 | 20,973,058 | +1.18(+1.81%) |
Aug 10, 2021 | 64.16 | 65.70 | 63.95 | 65.38 | 19,998,694 | +1.31(+2.04%) |
Aug 09, 2021 | 63.55 | 64.50 | 63.12 | 64.07 | 17,433,680 | +0.40(+0.63%) |
Aug 06, 2021 | 63.41 | 64.06 | 63.23 | 63.67 | 26,694,556 | +1.24(+1.98%) |
Aug 05, 2021 | 61.66 | 62.51 | 61.61 | 62.43 | 16,029,162 | +1.05(+1.71%) |
Aug 04, 2021 | 61.03 | 62.04 | 60.86 | 61.39 | 16,091,079 | -0.32(-0.52%) |
Aug 03, 2021 | 61.14 | 61.90 | 59.93 | 61.71 | 23,484,810 | +1.03(+1.70%) |