Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.63 | 64.86 | 61.73 | 62.07 | 2,545,119 | -2.41(-3.74%) |
Oct 28, 2021 | 63.48 | 64.58 | 63.21 | 64.48 | 1,334,492 | +1.33(+2.11%) |
Oct 27, 2021 | 64.48 | 65.16 | 63.14 | 63.15 | 1,429,925 | -1.79(-2.76%) |
Oct 26, 2021 | 65.39 | 64.94 | 1,234,628 | -0.21(-0.32%) | ||
Oct 25, 2021 | 65.15 | 65.60 | 64.76 | 65.15 | 991,746 | +0.00(+0.00%) |
Oct 22, 2021 | 64.45 | 65.52 | 64.33 | 65.15 | 1,340,036 | +0.85(+1.32%) |
Oct 21, 2021 | 64.91 | 65.64 | 63.70 | 64.29 | 2,069,945 | -0.89(-1.36%) |
Oct 20, 2021 | 63.33 | 65.34 | 63.23 | 65.18 | 1,948,475 | +1.57(+2.46%) |
Oct 19, 2021 | 63.32 | 63.78 | 62.91 | 63.61 | 1,048,961 | +1.02(+1.62%) |
Oct 18, 2021 | 61.76 | 62.88 | 61.49 | 62.60 | 1,005,562 | +0.40(+0.64%) |
Oct 15, 2021 | 63.40 | 63.77 | 62.06 | 62.20 | 1,328,394 | -0.40(-0.63%) |
Oct 14, 2021 | 62.23 | 62.74 | 61.39 | 62.60 | 1,124,179 | +1.42(+2.32%) |
Oct 13, 2021 | 62.23 | 62.33 | 60.28 | 61.18 | 1,060,203 | -1.29(-2.07%) |
Oct 12, 2021 | 62.32 | 63.12 | 61.99 | 62.47 | 768,946 | -0.17(-0.27%) |
Oct 11, 2021 | 62.87 | 64.21 | 62.61 | 62.64 | 928,999 | +0.15(+0.25%) |
Oct 08, 2021 | 61.97 | 63.32 | 61.86 | 62.49 | 810,152 | +0.33(+0.53%) |
Oct 07, 2021 | 62.25 | 62.76 | 61.78 | 62.16 | 1,092,132 | +0.79(+1.29%) |
Oct 06, 2021 | 60.36 | 61.46 | 59.56 | 61.37 | 1,134,296 | +0.18(+0.29%) |
Oct 05, 2021 | 60.14 | 61.41 | 59.26 | 61.19 | 1,424,572 | +1.70(+2.86%) |
Oct 04, 2021 | 59.78 | 61.16 | 59.42 | 59.49 | 1,217,256 | -0.56(-0.94%) |
Oct 01, 2021 | 58.93 | 60.39 | 58.37 | 60.05 | 1,158,443 | +1.25(+2.12%) |
Sep 30, 2021 | 60.63 | 60.83 | 58.68 | 58.80 | 1,594,311 | -1.52(-2.52%) |
Sep 29, 2021 | 60.89 | 61.17 | 60.01 | 60.33 | 1,209,948 | -0.38(-0.63%) |
Sep 28, 2021 | 61.26 | 62.20 | 60.53 | 60.71 | 1,685,186 | -0.78(-1.27%) |
Sep 27, 2021 | 59.52 | 62.35 | 59.49 | 61.49 | 2,672,540 | +2.87(+4.90%) |
Sep 24, 2021 | 57.39 | 59.15 | 57.20 | 58.61 | 1,762,812 | +0.93(+1.62%) |
Sep 23, 2021 | 56.07 | 58.38 | 55.88 | 57.68 | 1,905,084 | +2.58(+4.69%) |
Sep 22, 2021 | 54.84 | 55.71 | 54.52 | 55.10 | 1,137,815 | +1.39(+2.58%) |
Sep 21, 2021 | 55.38 | 55.69 | 53.48 | 53.71 | 1,926,109 | -1.27(-2.32%) |
Sep 20, 2021 | 55.49 | 56.03 | 53.77 | 54.99 | 2,758,766 | -2.78(-4.81%) |
Sep 17, 2021 | 58.55 | 60.02 | 57.69 | 57.77 | 4,507,755 | +0.82(+1.44%) |
Sep 16, 2021 | 57.22 | 57.67 | 56.43 | 56.95 | 949,134 | -0.09(-0.15%) |
Sep 15, 2021 | 56.30 | 57.35 | 55.92 | 57.03 | 1,098,180 | +0.95(+1.69%) |
Sep 14, 2021 | 57.31 | 57.43 | 55.75 | 56.08 | 931,132 | -0.81(-1.43%) |
Sep 13, 2021 | 56.70 | 57.10 | 55.81 | 56.90 | 1,068,607 | +0.92(+1.65%) |
Sep 10, 2021 | 57.48 | 57.48 | 55.94 | 55.97 | 860,761 | -0.86(-1.52%) |
Sep 09, 2021 | 56.60 | 58.25 | 56.39 | 56.84 | 1,020,558 | +0.21(+0.36%) |
Sep 08, 2021 | 56.78 | 56.97 | 55.79 | 56.63 | 1,107,193 | -0.20(-0.35%) |
Sep 07, 2021 | 57.82 | 58.40 | 56.77 | 56.83 | 1,238,916 | -0.96(-1.66%) |
Sep 03, 2021 | 58.13 | 58.64 | 57.31 | 57.78 | 793,236 | -0.27(-0.47%) |
Sep 02, 2021 | 58.02 | 58.70 | 57.68 | 58.06 | 865,676 | +0.22(+0.38%) |
Sep 01, 2021 | 58.93 | 58.97 | 57.59 | 57.84 | 1,103,082 | -0.88(-1.50%) |
Aug 31, 2021 | 58.73 | 59.62 | 58.38 | 58.72 | 1,655,878 | -0.06(-0.10%) |
Aug 30, 2021 | 60.57 | 60.57 | 58.72 | 58.78 | 994,559 | -1.66(-2.75%) |
Aug 27, 2021 | 59.03 | 60.62 | 59.03 | 60.44 | 941,935 | +1.49(+2.52%) |
Aug 26, 2021 | 60.09 | 60.33 | 58.89 | 58.95 | 950,010 | -0.99(-1.66%) |
Aug 25, 2021 | 59.31 | 60.61 | 58.88 | 59.94 | 1,322,575 | +1.00(+1.70%) |
Aug 24, 2021 | 58.05 | 58.98 | 57.96 | 58.94 | 1,004,283 | +1.16(+2.01%) |
Aug 23, 2021 | 56.78 | 58.22 | 56.64 | 57.78 | 1,521,178 | +1.49(+2.64%) |
Aug 20, 2021 | 55.89 | 56.63 | 55.41 | 56.29 | 1,719,552 | +0.35(+0.63%) |
Aug 19, 2021 | 56.19 | 57.07 | 55.35 | 55.94 | 1,411,872 | -1.18(-2.07%) |
Aug 18, 2021 | 57.41 | 58.55 | 56.97 | 57.12 | 1,217,627 | -0.62(-1.07%) |
Aug 17, 2021 | 58.00 | 58.46 | 56.93 | 57.73 | 1,766,924 | -1.07(-1.82%) |
Aug 16, 2021 | 59.38 | 59.80 | 58.40 | 58.80 | 1,927,125 | -1.42(-2.36%) |
Aug 13, 2021 | 60.47 | 60.93 | 59.73 | 60.22 | 1,078,525 | -0.15(-0.24%) |
Aug 12, 2021 | 60.05 | 60.68 | 59.22 | 60.37 | 1,010,523 | +0.32(+0.53%) |
Aug 11, 2021 | 58.88 | 60.44 | 58.26 | 60.05 | 1,980,977 | +1.33(+2.27%) |
Aug 10, 2021 | 57.74 | 59.50 | 57.68 | 58.72 | 1,404,478 | +0.98(+1.70%) |
Aug 09, 2021 | 57.20 | 58.42 | 56.45 | 57.73 | 1,101,318 | +0.12(+0.21%) |
Aug 06, 2021 | 57.13 | 58.28 | 56.95 | 57.61 | 1,649,577 | +1.54(+2.75%) |
Aug 05, 2021 | 54.83 | 56.14 | 53.88 | 56.07 | 2,160,716 | +3.85(+7.37%) |
Aug 04, 2021 | 52.01 | 53.57 | 51.52 | 52.23 | 2,155,223 | -0.85(-1.60%) |
Aug 03, 2021 | 52.31 | 53.23 | 50.45 | 53.07 | 1,302,322 | +1.08(+2.07%) |