Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.01 | 65.73 | 64.41 | 65.39 | 4,914,411 | +0.10(+0.15%) |
Oct 28, 2021 | 63.90 | 65.65 | 63.76 | 65.29 | 2,905,646 | +1.74(+2.74%) |
Oct 27, 2021 | 64.87 | 65.04 | 63.26 | 63.55 | 3,689,198 | -1.29(-1.99%) |
Oct 26, 2021 | 63.92 | 65.39 | 64.84 | 3,322,605 | +1.38(+2.18%) | |
Oct 25, 2021 | 63.62 | 63.98 | 62.45 | 63.46 | 4,513,020 | -0.01(-0.01%) |
Oct 22, 2021 | 63.94 | 66.02 | 62.31 | 63.47 | 7,193,762 | -2.99(-4.50%) |
Oct 21, 2021 | 66.54 | 67.65 | 66.13 | 66.46 | 2,987,835 | +0.13(+0.19%) |
Oct 20, 2021 | 66.16 | 66.51 | 65.60 | 66.33 | 1,891,054 | +0.38(+0.57%) |
Oct 19, 2021 | 65.90 | 66.06 | 65.27 | 65.95 | 2,243,412 | +0.52(+0.80%) |
Oct 18, 2021 | 65.08 | 66.12 | 64.89 | 65.43 | 2,579,125 | -0.56(-0.84%) |
Oct 15, 2021 | 66.40 | 66.62 | 65.59 | 65.99 | 3,068,239 | +0.00(+0.00%) |
Oct 14, 2021 | 65.64 | 66.11 | 65.11 | 65.99 | 3,021,162 | +1.12(+1.73%) |
Oct 13, 2021 | 64.89 | 65.62 | 64.54 | 64.87 | 4,831,647 | +0.00(+0.00%) |
Oct 12, 2021 | 62.37 | 65.52 | 62.36 | 64.87 | 6,777,135 | +2.63(+4.22%) |
Oct 11, 2021 | 61.18 | 63.41 | 61.18 | 62.24 | 4,819,677 | +1.23(+2.01%) |
Oct 08, 2021 | 60.87 | 61.21 | 60.27 | 61.01 | 3,167,233 | -0.36(-0.58%) |
Oct 07, 2021 | 61.32 | 62.22 | 60.93 | 61.37 | 3,912,362 | +1.27(+2.12%) |
Oct 06, 2021 | 59.96 | 60.18 | 58.91 | 60.09 | 3,456,452 | -0.43(-0.71%) |
Oct 05, 2021 | 61.08 | 61.62 | 60.37 | 60.53 | 4,133,605 | -1.18(-1.92%) |
Oct 04, 2021 | 61.33 | 62.81 | 61.33 | 61.71 | 4,136,194 | +0.52(+0.85%) |
Oct 01, 2021 | 60.30 | 61.38 | 59.58 | 61.19 | 3,361,739 | +1.09(+1.81%) |
Sep 30, 2021 | 61.20 | 61.31 | 59.68 | 60.10 | 5,820,446 | -1.39(-2.26%) |
Sep 29, 2021 | 61.24 | 62.51 | 60.92 | 61.49 | 4,802,692 | +0.49(+0.81%) |
Sep 28, 2021 | 61.01 | 61.61 | 60.33 | 61.00 | 2,788,397 | -0.16(-0.26%) |
Sep 27, 2021 | 61.29 | 62.31 | 60.97 | 61.16 | 3,024,385 | +0.19(+0.31%) |
Sep 24, 2021 | 59.66 | 61.39 | 59.01 | 60.97 | 3,105,170 | +0.54(+0.89%) |
Sep 23, 2021 | 60.01 | 61.01 | 60.01 | 60.44 | 2,553,704 | +1.18(+1.98%) |
Sep 22, 2021 | 59.58 | 60.07 | 58.62 | 59.26 | 4,095,679 | -0.18(-0.30%) |
Sep 21, 2021 | 61.09 | 61.45 | 59.23 | 59.44 | 5,766,727 | -1.35(-2.21%) |
Sep 20, 2021 | 60.54 | 61.83 | 59.87 | 60.79 | 4,240,195 | -1.61(-2.59%) |
Sep 17, 2021 | 61.79 | 62.79 | 61.74 | 62.40 | 4,730,296 | +0.36(+0.58%) |
Sep 16, 2021 | 62.10 | 62.92 | 61.96 | 62.04 | 2,742,026 | -0.12(-0.19%) |
Sep 15, 2021 | 62.96 | 63.13 | 61.84 | 62.16 | 3,290,150 | -1.07(-1.69%) |
Sep 14, 2021 | 64.41 | 64.41 | 62.63 | 63.23 | 2,728,673 | -1.16(-1.80%) |
Sep 13, 2021 | 64.00 | 64.58 | 63.67 | 64.38 | 2,504,860 | +0.73(+1.14%) |
Sep 10, 2021 | 65.02 | 65.43 | 63.61 | 63.66 | 2,931,546 | -1.08(-1.66%) |
Sep 09, 2021 | 63.71 | 65.09 | 63.71 | 64.73 | 2,682,957 | +1.28(+2.02%) |
Sep 08, 2021 | 64.07 | 64.81 | 63.09 | 63.45 | 3,099,159 | -0.58(-0.90%) |
Sep 07, 2021 | 67.65 | 67.65 | 63.86 | 64.03 | 5,864,865 | -3.89(-5.73%) |
Sep 03, 2021 | 67.60 | 68.34 | 67.52 | 67.92 | 2,797,187 | +0.36(+0.53%) |
Sep 02, 2021 | 68.16 | 68.24 | 67.08 | 67.57 | 2,731,414 | -0.42(-0.62%) |
Sep 01, 2021 | 67.82 | 68.46 | 67.63 | 67.99 | 2,969,904 | -0.15(-0.22%) |
Aug 31, 2021 | 68.48 | 68.80 | 67.86 | 68.14 | 2,133,583 | -0.45(-0.66%) |
Aug 30, 2021 | 68.57 | 69.22 | 68.48 | 68.59 | 1,389,215 | +0.31(+0.46%) |
Aug 27, 2021 | 68.31 | 68.84 | 67.97 | 68.28 | 1,672,160 | +0.12(+0.17%) |
Aug 26, 2021 | 68.40 | 68.42 | 67.18 | 68.16 | 2,332,865 | -0.50(-0.73%) |
Aug 25, 2021 | 68.64 | 68.89 | 67.78 | 68.66 | 1,451,442 | +0.07(+0.10%) |
Aug 24, 2021 | 68.48 | 69.10 | 68.31 | 68.59 | 2,137,869 | +0.15(+0.22%) |
Aug 23, 2021 | 68.76 | 68.96 | 68.15 | 68.44 | 1,762,019 | +0.34(+0.50%) |
Aug 20, 2021 | 67.66 | 68.24 | 67.25 | 68.10 | 1,421,857 | +0.45(+0.66%) |
Aug 19, 2021 | 66.76 | 67.98 | 66.64 | 67.66 | 2,275,259 | -0.20(-0.29%) |
Aug 18, 2021 | 68.19 | 68.86 | 67.75 | 67.85 | 1,709,175 | -0.80(-1.17%) |
Aug 17, 2021 | 69.99 | 70.45 | 67.83 | 68.65 | 2,656,152 | -2.40(-3.37%) |
Aug 16, 2021 | 71.41 | 71.76 | 70.60 | 71.05 | 1,542,710 | -0.95(-1.32%) |
Aug 13, 2021 | 71.62 | 72.06 | 71.22 | 72.00 | 1,879,158 | +0.27(+0.37%) |
Aug 12, 2021 | 72.52 | 72.80 | 71.51 | 71.74 | 1,464,511 | -0.73(-1.01%) |
Aug 11, 2021 | 71.73 | 72.55 | 71.29 | 72.47 | 2,597,058 | +0.52(+0.72%) |
Aug 10, 2021 | 71.17 | 72.45 | 70.78 | 71.95 | 1,714,406 | +0.95(+1.34%) |
Aug 09, 2021 | 71.42 | 71.56 | 70.63 | 71.00 | 1,191,972 | -0.84(-1.17%) |
Aug 06, 2021 | 72.40 | 72.87 | 71.61 | 71.83 | 1,524,705 | +0.05(+0.07%) |
Aug 05, 2021 | 70.65 | 71.83 | 70.54 | 71.78 | 2,385,915 | +1.15(+1.63%) |
Aug 04, 2021 | 72.23 | 72.47 | 70.44 | 70.63 | 2,899,259 | -2.05(-2.82%) |
Aug 03, 2021 | 73.51 | 73.75 | 72.09 | 72.68 | 2,159,747 | -0.23(-0.32%) |