Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 67.26 | 68.40 | 67.96 | 11,632,797 | -0.47(-0.69%) | |
Oct 28, 2021 | 68.15 | 68.04 | 68.43 | 17,202,018 | +1.32(+1.96%) | |
Oct 27, 2021 | 67.39 | 67.56 | 66.34 | 67.11 | 13,840,550 | -0.69(-1.02%) |
Oct 26, 2021 | 68.23 | 67.80 | 14,504,303 | +0.18(+0.26%) | ||
Oct 25, 2021 | 68.47 | 67.41 | 67.63 | 23,730,172 | +1.23(+1.85%) | |
Oct 22, 2021 | 67.38 | 65.98 | 66.40 | 18,192,322 | -1.11(-1.65%) | |
Oct 21, 2021 | 66.83 | 67.57 | 66.55 | 67.51 | 11,322,636 | +0.36(+0.54%) |
Oct 20, 2021 | 66.09 | 68.06 | 65.90 | 67.14 | 19,778,316 | +0.69(+1.04%) |
Oct 19, 2021 | 66.26 | 66.77 | 65.54 | 66.46 | 17,168,676 | +0.30(+0.46%) |
Oct 18, 2021 | 65.90 | 66.51 | 65.20 | 66.15 | 12,044,227 | -0.41(-0.62%) |
Oct 15, 2021 | 66.97 | 67.33 | 66.37 | 66.56 | 12,100,266 | -0.12(-0.18%) |
Oct 14, 2021 | 66.17 | 66.96 | 65.71 | 66.68 | 15,797,698 | +1.35(+2.06%) |
Oct 13, 2021 | 65.64 | 66.31 | 65.14 | 65.33 | 17,809,070 | -0.30(-0.46%) |
Oct 12, 2021 | 68.24 | 68.28 | 64.59 | 65.64 | 37,508,524 | -2.44(-3.58%) |
Oct 11, 2021 | 68.75 | 69.19 | 68.04 | 68.08 | 12,907,625 | -0.89(-1.28%) |
Oct 08, 2021 | 69.76 | 69.77 | 68.55 | 68.96 | 13,998,018 | -0.42(-0.61%) |
Oct 07, 2021 | 69.24 | 70.49 | 68.96 | 69.39 | 15,478,455 | +0.60(+0.87%) |
Oct 06, 2021 | 68.65 | 69.22 | 67.89 | 68.79 | 18,192,822 | -0.55(-0.79%) |
Oct 05, 2021 | 70.04 | 70.04 | 68.46 | 69.34 | 14,749,986 | -0.13(-0.18%) |
Oct 04, 2021 | 69.44 | 70.39 | 69.20 | 69.46 | 19,848,272 | -0.35(-0.51%) |
Oct 01, 2021 | 70.16 | 70.39 | 68.94 | 69.82 | 18,112,640 | +0.02(+0.03%) |
Sep 30, 2021 | 71.01 | 71.40 | 69.69 | 69.80 | 17,215,966 | -0.56(-0.80%) |
Sep 29, 2021 | 69.89 | 72.01 | 68.97 | 70.36 | 38,845,116 | -1.43(-2.00%) |
Sep 28, 2021 | 73.17 | 73.65 | 71.75 | 71.79 | 27,696,506 | -2.04(-2.77%) |
Sep 27, 2021 | 72.33 | 74.52 | 72.20 | 73.84 | 18,745,738 | +1.12(+1.54%) |
Sep 24, 2021 | 71.98 | 73.17 | 71.76 | 72.72 | 15,073,740 | +0.00(+0.00%) |
Sep 23, 2021 | 72.29 | 73.45 | 71.94 | 72.72 | 17,614,682 | +0.07(+0.09%) |
Sep 22, 2021 | 71.73 | 73.25 | 71.34 | 72.65 | 17,301,012 | +1.80(+2.54%) |
Sep 21, 2021 | 71.62 | 71.82 | 70.38 | 70.85 | 16,307,728 | -0.23(-0.32%) |
Sep 20, 2021 | 71.30 | 71.46 | 69.92 | 71.08 | 23,646,664 | -1.90(-2.60%) |
Sep 17, 2021 | 73.07 | 73.17 | 72.01 | 72.97 | 20,821,758 | -0.31(-0.43%) |
Sep 16, 2021 | 71.99 | 73.62 | 71.48 | 73.29 | 13,100,017 | +0.79(+1.08%) |
Sep 15, 2021 | 71.65 | 72.61 | 70.49 | 72.50 | 15,532,126 | +0.32(+0.45%) |
Sep 14, 2021 | 72.47 | 72.80 | 71.61 | 72.18 | 14,188,302 | -0.84(-1.16%) |
Sep 13, 2021 | 73.23 | 73.88 | 71.30 | 73.02 | 16,079,680 | +0.82(+1.14%) |
Sep 10, 2021 | 72.45 | 74.27 | 72.15 | 72.20 | 18,579,848 | +0.63(+0.88%) |
Sep 09, 2021 | 70.35 | 71.96 | 70.35 | 71.57 | 14,899,903 | +0.59(+0.83%) |
Sep 08, 2021 | 71.89 | 71.93 | 69.84 | 70.98 | 17,688,354 | -1.35(-1.86%) |
Sep 07, 2021 | 72.43 | 73.16 | 71.85 | 72.32 | 12,248,460 | -0.17(-0.23%) |
Sep 03, 2021 | 72.68 | 73.38 | 72.28 | 72.49 | 9,393,336 | -0.19(-0.26%) |
Sep 02, 2021 | 71.90 | 72.69 | 71.01 | 72.68 | 15,084,055 | +0.27(+0.38%) |
Sep 01, 2021 | 72.99 | 72.99 | 71.72 | 72.40 | 14,259,966 | +0.02(+0.03%) |
Aug 31, 2021 | 72.36 | 73.29 | 72.01 | 72.38 | 15,075,416 | +0.53(+0.74%) |
Aug 30, 2021 | 72.80 | 73.41 | 71.53 | 71.85 | 13,054,956 | -0.82(-1.14%) |
Aug 27, 2021 | 71.17 | 72.82 | 70.86 | 72.68 | 15,267,025 | +1.21(+1.69%) |
Aug 26, 2021 | 71.92 | 71.93 | 70.42 | 71.47 | 20,679,920 | -1.25(-1.72%) |
Aug 25, 2021 | 71.49 | 75.65 | 70.89 | 72.72 | 37,202,944 | +2.02(+2.86%) |
Aug 24, 2021 | 70.85 | 71.39 | 70.41 | 70.69 | 18,413,710 | +0.24(+0.33%) |
Aug 23, 2021 | 69.57 | 70.60 | 67.77 | 70.46 | 22,652,162 | +1.48(+2.15%) |
Aug 20, 2021 | 68.89 | 69.76 | 68.34 | 68.97 | 14,868,842 | -0.05(-0.07%) |
Aug 19, 2021 | 68.89 | 69.55 | 67.81 | 69.02 | 18,335,556 | -0.33(-0.48%) |
Aug 18, 2021 | 69.98 | 70.60 | 69.32 | 69.36 | 14,255,515 | -0.16(-0.23%) |
Aug 17, 2021 | 68.92 | 70.17 | 68.37 | 69.52 | 17,856,556 | -0.15(-0.21%) |
Aug 16, 2021 | 68.95 | 70.48 | 68.67 | 69.66 | 18,472,170 | +0.01(+0.01%) |
Aug 13, 2021 | 68.80 | 69.97 | 68.63 | 69.65 | 25,761,830 | +0.66(+0.95%) |
Aug 12, 2021 | 70.89 | 70.89 | 67.58 | 68.99 | 73,833,048 | -4.69(-6.37%) |
Aug 11, 2021 | 74.68 | 74.69 | 72.40 | 73.69 | 32,133,170 | -0.86(-1.16%) |
Aug 10, 2021 | 78.39 | 78.39 | 74.42 | 74.55 | 41,435,888 | -4.22(-5.36%) |
Aug 09, 2021 | 80.27 | 80.57 | 78.65 | 78.78 | 13,598,890 | -1.76(-2.18%) |
Aug 06, 2021 | 79.75 | 81.40 | 79.60 | 80.53 | 14,885,753 | +0.51(+0.64%) |
Aug 05, 2021 | 80.67 | 81.59 | 79.71 | 80.02 | 15,087,610 | -0.50(-0.62%) |
Aug 04, 2021 | 79.01 | 81.61 | 78.12 | 80.52 | 29,703,008 | +1.11(+1.40%) |
Aug 03, 2021 | 77.46 | 79.62 | 76.55 | 79.41 | 26,259,644 | +3.16(+4.15%) |