Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 67.20 | 68.34 | 67.90 | 11,642,971 | -0.47(-0.69%) | |
Oct 28, 2021 | 68.09 | 67.98 | 68.37 | 17,217,064 | +1.32(+1.96%) | |
Oct 27, 2021 | 67.33 | 67.50 | 66.28 | 67.06 | 13,852,655 | -0.69(-1.02%) |
Oct 26, 2021 | 68.17 | 67.74 | 14,516,989 | +0.18(+0.26%) | ||
Oct 25, 2021 | 68.41 | 67.35 | 67.57 | 23,750,928 | +1.23(+1.85%) | |
Oct 22, 2021 | 67.32 | 65.92 | 66.34 | 18,208,234 | -1.11(-1.65%) | |
Oct 21, 2021 | 66.77 | 67.51 | 66.50 | 67.45 | 11,332,539 | +0.36(+0.54%) |
Oct 20, 2021 | 66.03 | 68.00 | 65.85 | 67.08 | 19,795,616 | +0.69(+1.04%) |
Oct 19, 2021 | 66.20 | 66.71 | 65.48 | 66.40 | 17,183,692 | +0.30(+0.46%) |
Oct 18, 2021 | 65.85 | 66.45 | 65.14 | 66.09 | 12,054,761 | -0.41(-0.62%) |
Oct 15, 2021 | 66.91 | 67.27 | 66.31 | 66.51 | 12,110,850 | -0.12(-0.18%) |
Oct 14, 2021 | 66.11 | 66.90 | 65.65 | 66.62 | 15,811,515 | +1.35(+2.06%) |
Oct 13, 2021 | 65.58 | 66.25 | 65.08 | 65.28 | 17,824,646 | -0.30(-0.46%) |
Oct 12, 2021 | 68.18 | 68.23 | 64.53 | 65.58 | 37,541,328 | -2.44(-3.58%) |
Oct 11, 2021 | 68.69 | 69.13 | 67.98 | 68.02 | 12,918,914 | -0.88(-1.28%) |
Oct 08, 2021 | 69.70 | 69.71 | 68.49 | 68.90 | 14,010,261 | -0.42(-0.61%) |
Oct 07, 2021 | 69.18 | 70.43 | 68.90 | 69.33 | 15,491,993 | +0.60(+0.87%) |
Oct 06, 2021 | 68.59 | 69.16 | 67.83 | 68.73 | 18,208,734 | -0.55(-0.79%) |
Oct 05, 2021 | 69.97 | 69.97 | 68.40 | 69.28 | 14,762,887 | -0.13(-0.18%) |
Oct 04, 2021 | 69.37 | 70.33 | 69.14 | 69.40 | 19,865,630 | -0.35(-0.51%) |
Oct 01, 2021 | 70.10 | 70.33 | 68.88 | 69.76 | 18,128,480 | +0.02(+0.03%) |
Sep 30, 2021 | 70.95 | 71.34 | 69.63 | 69.74 | 17,231,024 | -0.56(-0.80%) |
Sep 29, 2021 | 69.83 | 71.95 | 68.90 | 70.30 | 38,879,092 | -1.43(-2.00%) |
Sep 28, 2021 | 73.10 | 73.59 | 71.69 | 71.73 | 27,720,730 | -2.04(-2.77%) |
Sep 27, 2021 | 72.27 | 74.46 | 72.13 | 73.77 | 18,762,134 | +1.12(+1.54%) |
Sep 24, 2021 | 71.92 | 73.10 | 71.70 | 72.65 | 15,086,924 | +0.00(+0.00%) |
Sep 23, 2021 | 72.23 | 73.39 | 71.88 | 72.65 | 17,630,088 | +0.07(+0.09%) |
Sep 22, 2021 | 71.67 | 73.18 | 71.28 | 72.58 | 17,316,144 | +1.80(+2.54%) |
Sep 21, 2021 | 71.55 | 71.76 | 70.32 | 70.79 | 16,321,992 | -0.23(-0.32%) |
Sep 20, 2021 | 71.24 | 71.40 | 69.86 | 71.01 | 23,667,346 | -1.89(-2.60%) |
Sep 17, 2021 | 73.01 | 73.10 | 71.95 | 72.91 | 20,839,970 | -0.31(-0.43%) |
Sep 16, 2021 | 71.93 | 73.56 | 71.42 | 73.22 | 13,111,474 | +0.79(+1.08%) |
Sep 15, 2021 | 71.58 | 72.55 | 70.43 | 72.44 | 15,545,711 | +0.32(+0.45%) |
Sep 14, 2021 | 72.41 | 72.73 | 71.54 | 72.11 | 14,200,712 | -0.84(-1.16%) |
Sep 13, 2021 | 73.16 | 73.81 | 71.24 | 72.96 | 16,093,744 | +0.82(+1.14%) |
Sep 10, 2021 | 72.39 | 74.21 | 72.08 | 72.13 | 18,596,098 | +0.63(+0.88%) |
Sep 09, 2021 | 70.29 | 71.90 | 70.29 | 71.51 | 14,912,935 | +0.59(+0.83%) |
Sep 08, 2021 | 71.83 | 71.87 | 69.78 | 70.92 | 17,703,826 | -1.34(-1.86%) |
Sep 07, 2021 | 72.37 | 73.09 | 71.79 | 72.26 | 12,259,173 | -0.17(-0.23%) |
Sep 03, 2021 | 72.61 | 73.32 | 72.22 | 72.43 | 9,401,551 | -0.19(-0.26%) |
Sep 02, 2021 | 71.84 | 72.62 | 70.95 | 72.61 | 15,097,248 | +0.27(+0.38%) |
Sep 01, 2021 | 72.93 | 72.93 | 71.65 | 72.34 | 14,272,438 | +0.02(+0.03%) |
Aug 31, 2021 | 72.30 | 73.22 | 71.95 | 72.32 | 15,088,601 | +0.53(+0.74%) |
Aug 30, 2021 | 72.73 | 73.35 | 71.47 | 71.79 | 13,066,374 | -0.82(-1.14%) |
Aug 27, 2021 | 71.10 | 72.76 | 70.80 | 72.61 | 15,280,378 | +1.21(+1.69%) |
Aug 26, 2021 | 71.86 | 71.87 | 70.36 | 71.41 | 20,698,006 | -1.25(-1.72%) |
Aug 25, 2021 | 71.43 | 75.59 | 70.83 | 72.65 | 37,235,484 | +2.02(+2.86%) |
Aug 24, 2021 | 70.79 | 71.33 | 70.35 | 70.63 | 18,429,816 | +0.24(+0.33%) |
Aug 23, 2021 | 69.51 | 70.53 | 67.71 | 70.40 | 22,671,976 | +1.48(+2.15%) |
Aug 20, 2021 | 68.83 | 69.70 | 68.28 | 68.91 | 14,881,847 | -0.05(-0.07%) |
Aug 19, 2021 | 68.83 | 69.49 | 67.75 | 68.96 | 18,351,592 | -0.33(-0.48%) |
Aug 18, 2021 | 69.92 | 70.53 | 69.26 | 69.30 | 14,267,983 | -0.16(-0.23%) |
Aug 17, 2021 | 68.86 | 70.11 | 68.31 | 69.45 | 17,872,174 | -0.15(-0.21%) |
Aug 16, 2021 | 68.89 | 70.42 | 68.61 | 69.60 | 18,488,328 | +0.01(+0.01%) |
Aug 13, 2021 | 68.74 | 69.91 | 68.57 | 69.59 | 25,784,362 | +0.66(+0.95%) |
Aug 12, 2021 | 70.83 | 70.83 | 67.52 | 68.93 | 73,897,624 | -4.69(-6.37%) |
Aug 11, 2021 | 74.62 | 74.63 | 72.34 | 73.62 | 32,161,274 | -0.86(-1.16%) |
Aug 10, 2021 | 78.33 | 78.33 | 74.35 | 74.49 | 41,472,132 | -4.22(-5.36%) |
Aug 09, 2021 | 80.20 | 80.50 | 78.58 | 78.71 | 13,610,784 | -1.76(-2.18%) |
Aug 06, 2021 | 79.68 | 81.33 | 79.53 | 80.46 | 14,898,773 | +0.51(+0.64%) |
Aug 05, 2021 | 80.60 | 81.51 | 79.64 | 79.95 | 15,100,806 | -0.50(-0.62%) |
Aug 04, 2021 | 78.94 | 81.53 | 78.05 | 80.45 | 29,728,988 | +1.11(+1.40%) |
Aug 03, 2021 | 77.39 | 79.55 | 76.48 | 79.35 | 26,282,610 | +3.16(+4.15%) |