Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.46 | 67.68 | 66.30 | 67.50 | 2,101,787 | +0.92(+1.38%) |
Oct 28, 2021 | 65.03 | 66.58 | 65.03 | 66.58 | 2,031,303 | +1.49(+2.28%) |
Oct 27, 2021 | 64.66 | 65.55 | 64.32 | 65.09 | 2,089,324 | +0.29(+0.45%) |
Oct 26, 2021 | 65.06 | 64.80 | 2,598,787 | -0.01(-0.01%) | ||
Oct 25, 2021 | 64.78 | 64.89 | 63.64 | 64.80 | 1,991,301 | -0.07(-0.11%) |
Oct 22, 2021 | 64.11 | 64.95 | 64.11 | 64.87 | 1,936,187 | +0.92(+1.44%) |
Oct 21, 2021 | 63.98 | 64.95 | 63.25 | 63.95 | 3,994,104 | -0.10(-0.15%) |
Oct 20, 2021 | 67.11 | 67.47 | 63.28 | 64.05 | 7,524,903 | -3.12(-4.64%) |
Oct 19, 2021 | 65.61 | 67.17 | 65.61 | 67.17 | 2,917,423 | +1.74(+2.65%) |
Oct 18, 2021 | 65.23 | 65.78 | 64.91 | 65.43 | 2,175,028 | +0.14(+0.22%) |
Oct 15, 2021 | 64.78 | 65.42 | 64.43 | 65.29 | 2,368,590 | +0.77(+1.19%) |
Oct 14, 2021 | 64.04 | 64.71 | 63.96 | 64.53 | 2,179,036 | +1.04(+1.63%) |
Oct 13, 2021 | 63.58 | 63.95 | 62.76 | 63.49 | 2,451,256 | -0.02(-0.03%) |
Oct 12, 2021 | 63.81 | 63.97 | 63.10 | 63.51 | 2,328,193 | -0.06(-0.10%) |
Oct 11, 2021 | 63.22 | 65.13 | 63.12 | 63.58 | 2,702,892 | +0.09(+0.14%) |
Oct 08, 2021 | 63.68 | 64.05 | 63.21 | 63.49 | 1,665,861 | -0.16(-0.26%) |
Oct 07, 2021 | 63.04 | 64.03 | 63.04 | 63.65 | 1,943,883 | +1.05(+1.68%) |
Oct 06, 2021 | 62.39 | 63.00 | 61.85 | 62.60 | 2,951,054 | -0.20(-0.32%) |
Oct 05, 2021 | 60.97 | 62.90 | 60.87 | 62.80 | 3,277,850 | +2.03(+3.34%) |
Oct 04, 2021 | 62.22 | 62.82 | 60.70 | 60.76 | 3,318,900 | -1.54(-2.47%) |
Oct 01, 2021 | 62.43 | 62.63 | 61.32 | 62.31 | 2,481,159 | +0.23(+0.37%) |
Sep 30, 2021 | 62.75 | 63.46 | 62.04 | 62.08 | 3,304,177 | -0.31(-0.50%) |
Sep 29, 2021 | 61.73 | 62.52 | 61.40 | 62.39 | 2,717,537 | +0.97(+1.59%) |
Sep 28, 2021 | 62.34 | 62.50 | 60.91 | 61.41 | 4,073,129 | -1.55(-2.46%) |
Sep 27, 2021 | 63.24 | 63.24 | 62.56 | 62.96 | 2,787,681 | -0.32(-0.51%) |
Sep 24, 2021 | 62.68 | 63.40 | 62.52 | 63.29 | 2,060,211 | +0.39(+0.61%) |
Sep 23, 2021 | 62.85 | 63.27 | 62.80 | 62.90 | 2,319,030 | +0.35(+0.56%) |
Sep 22, 2021 | 62.31 | 62.62 | 61.76 | 62.55 | 2,056,166 | +0.84(+1.35%) |
Sep 21, 2021 | 61.90 | 61.98 | 61.50 | 61.72 | 1,528,564 | +0.30(+0.48%) |
Sep 20, 2021 | 61.00 | 61.78 | 60.63 | 61.42 | 2,389,737 | -0.62(-1.00%) |
Sep 17, 2021 | 62.67 | 62.68 | 61.43 | 62.04 | 3,928,469 | -0.81(-1.29%) |
Sep 16, 2021 | 63.04 | 63.18 | 62.57 | 62.85 | 1,274,434 | -0.13(-0.21%) |
Sep 15, 2021 | 62.90 | 63.40 | 62.55 | 62.98 | 1,455,807 | +0.09(+0.15%) |
Sep 14, 2021 | 62.58 | 63.22 | 62.58 | 62.89 | 1,444,856 | +0.40(+0.63%) |
Sep 13, 2021 | 63.24 | 63.68 | 62.06 | 62.49 | 1,702,452 | -0.55(-0.88%) |
Sep 10, 2021 | 63.88 | 63.93 | 63.02 | 63.05 | 1,766,446 | -0.61(-0.96%) |
Sep 09, 2021 | 63.63 | 64.28 | 63.52 | 63.66 | 1,618,854 | +0.02(+0.03%) |
Sep 08, 2021 | 62.96 | 63.70 | 62.96 | 63.64 | 1,283,343 | +0.61(+0.97%) |
Sep 07, 2021 | 64.05 | 64.05 | 62.56 | 63.03 | 1,771,354 | -0.64(-1.01%) |
Sep 03, 2021 | 63.52 | 64.04 | 63.45 | 63.67 | 1,530,381 | +0.20(+0.31%) |
Sep 02, 2021 | 63.67 | 63.80 | 62.88 | 63.48 | 1,905,023 | -0.02(-0.03%) |
Sep 01, 2021 | 63.05 | 63.63 | 62.40 | 63.49 | 1,793,781 | +0.70(+1.11%) |
Aug 31, 2021 | 62.43 | 62.92 | 62.21 | 62.79 | 2,479,374 | +0.54(+0.87%) |
Aug 30, 2021 | 62.34 | 62.76 | 62.09 | 62.25 | 1,233,014 | +0.20(+0.32%) |
Aug 27, 2021 | 61.33 | 62.06 | 61.33 | 62.06 | 1,121,152 | +0.74(+1.21%) |
Aug 26, 2021 | 61.36 | 61.52 | 60.93 | 61.31 | 1,326,164 | -0.15(-0.24%) |
Aug 25, 2021 | 61.23 | 61.61 | 60.95 | 61.46 | 1,155,255 | +0.25(+0.40%) |
Aug 24, 2021 | 61.38 | 61.58 | 61.18 | 61.22 | 1,146,335 | +0.10(+0.17%) |
Aug 23, 2021 | 60.71 | 61.46 | 60.71 | 61.11 | 1,594,677 | +0.60(+0.99%) |
Aug 20, 2021 | 60.47 | 60.87 | 60.07 | 60.51 | 1,662,198 | +0.21(+0.35%) |
Aug 19, 2021 | 59.18 | 60.77 | 58.83 | 60.30 | 2,261,778 | +0.36(+0.60%) |
Aug 18, 2021 | 61.00 | 61.00 | 59.90 | 59.94 | 2,516,991 | -0.99(-1.63%) |
Aug 17, 2021 | 61.49 | 61.53 | 60.77 | 60.94 | 2,329,321 | -0.70(-1.13%) |
Aug 16, 2021 | 61.36 | 61.67 | 60.94 | 61.64 | 1,223,895 | +0.38(+0.62%) |
Aug 13, 2021 | 61.00 | 61.41 | 60.94 | 61.26 | 969,474 | +0.29(+0.47%) |
Aug 12, 2021 | 60.91 | 61.22 | 60.24 | 60.97 | 1,419,360 | +0.25(+0.41%) |
Aug 11, 2021 | 60.72 | 61.06 | 60.52 | 60.72 | 1,291,272 | +0.15(+0.24%) |
Aug 10, 2021 | 60.55 | 60.96 | 60.20 | 60.57 | 1,820,364 | +0.06(+0.10%) |
Aug 09, 2021 | 60.56 | 60.63 | 60.25 | 60.52 | 1,715,884 | -0.01(-0.02%) |
Aug 06, 2021 | 60.73 | 61.04 | 60.16 | 60.53 | 1,640,581 | +0.01(+0.02%) |
Aug 05, 2021 | 60.94 | 61.16 | 60.14 | 60.52 | 2,104,760 | -0.22(-0.36%) |
Aug 04, 2021 | 60.34 | 61.08 | 60.19 | 60.73 | 2,272,604 | +0.22(+0.37%) |
Aug 03, 2021 | 60.68 | 60.79 | 60.21 | 60.51 | 1,892,779 | +0.08(+0.13%) |