Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.15 | 64.27 | 62.78 | 62.95 | 24,612,620 | -1.10(-1.72%) |
Oct 28, 2021 | 63.96 | 64.45 | 63.51 | 64.05 | 18,109,792 | +0.52(+0.81%) |
Oct 27, 2021 | 63.72 | 63.90 | 62.63 | 63.54 | 28,190,762 | -0.31(-0.48%) |
Oct 26, 2021 | 64.16 | 63.81 | 63.84 | 20,635,366 | -0.16(-0.25%) | |
Oct 25, 2021 | 64.69 | 64.93 | 63.89 | 64.01 | 16,708,479 | -0.49(-0.76%) |
Oct 22, 2021 | 63.95 | 64.96 | 63.87 | 64.50 | 16,184,064 | +0.78(+1.22%) |
Oct 21, 2021 | 64.40 | 64.91 | 63.27 | 63.72 | 20,490,558 | -1.18(-1.82%) |
Oct 20, 2021 | 64.67 | 65.32 | 63.99 | 64.90 | 15,875,737 | +0.05(+0.08%) |
Oct 19, 2021 | 65.29 | 65.52 | 64.40 | 64.85 | 16,786,898 | +0.14(+0.21%) |
Oct 18, 2021 | 65.13 | 65.56 | 64.52 | 64.71 | 16,618,326 | -0.61(-0.94%) |
Oct 15, 2021 | 64.90 | 66.17 | 64.62 | 65.33 | 24,217,238 | +1.35(+2.10%) |
Oct 14, 2021 | 64.22 | 64.40 | 63.00 | 63.98 | 27,343,036 | +0.49(+0.77%) |
Oct 13, 2021 | 63.75 | 63.78 | 62.12 | 63.49 | 25,955,894 | -0.34(-0.54%) |
Oct 12, 2021 | 64.65 | 65.01 | 63.65 | 63.84 | 19,457,342 | -0.94(-1.45%) |
Oct 11, 2021 | 65.70 | 66.62 | 64.71 | 64.78 | 16,579,001 | -0.61(-0.93%) |
Oct 08, 2021 | 64.93 | 65.79 | 64.62 | 65.38 | 13,235,646 | +0.14(+0.22%) |
Oct 07, 2021 | 65.98 | 66.28 | 65.11 | 65.24 | 16,983,750 | -0.21(-0.32%) |
Oct 06, 2021 | 64.99 | 65.62 | 64.17 | 65.44 | 17,895,578 | -0.10(-0.15%) |
Oct 05, 2021 | 64.85 | 65.90 | 64.45 | 65.54 | 17,245,558 | +1.12(+1.74%) |
Oct 04, 2021 | 64.23 | 65.95 | 64.02 | 64.42 | 20,977,742 | +0.10(+0.15%) |
Oct 01, 2021 | 63.65 | 64.78 | 63.34 | 64.32 | 26,228,416 | +0.90(+1.42%) |
Sep 30, 2021 | 64.73 | 64.79 | 63.21 | 63.42 | 24,447,326 | -1.22(-1.89%) |
Sep 29, 2021 | 64.78 | 64.90 | 64.14 | 64.64 | 15,139,115 | +0.14(+0.22%) |
Sep 28, 2021 | 65.49 | 66.22 | 64.38 | 64.50 | 23,054,282 | -0.80(-1.23%) |
Sep 27, 2021 | 64.93 | 65.62 | 64.84 | 65.30 | 21,970,760 | +0.98(+1.52%) |
Sep 24, 2021 | 63.90 | 64.69 | 63.90 | 64.32 | 17,471,372 | +0.27(+0.42%) |
Sep 23, 2021 | 62.54 | 64.51 | 62.35 | 64.05 | 23,747,728 | +2.39(+3.87%) |
Sep 22, 2021 | 61.35 | 62.51 | 61.26 | 61.67 | 23,406,922 | +1.17(+1.94%) |
Sep 21, 2021 | 61.13 | 61.21 | 60.11 | 60.49 | 23,424,576 | -0.33(-0.53%) |
Sep 20, 2021 | 61.49 | 61.57 | 59.61 | 60.82 | 40,923,872 | -2.40(-3.80%) |
Sep 17, 2021 | 63.05 | 63.78 | 63.26 | 63.22 | 34,056,588 | -0.04(-0.06%) |
Sep 16, 2021 | 64.19 | 64.32 | 63.25 | 63.26 | 21,291,654 | -0.41(-0.64%) |
Sep 15, 2021 | 62.19 | 64.04 | 62.01 | 63.66 | 24,776,746 | +1.51(+2.43%) |
Sep 14, 2021 | 64.02 | 64.50 | 61.92 | 62.15 | 29,400,060 | -1.57(-2.47%) |
Sep 13, 2021 | 63.37 | 63.85 | 63.04 | 63.73 | 18,075,628 | +0.86(+1.37%) |
Sep 10, 2021 | 64.10 | 64.15 | 62.82 | 62.87 | 17,092,862 | -0.80(-1.26%) |
Sep 09, 2021 | 63.23 | 64.25 | 63.18 | 63.67 | 15,726,823 | +0.38(+0.60%) |
Sep 08, 2021 | 64.04 | 64.36 | 63.15 | 63.29 | 16,445,297 | -0.70(-1.10%) |
Sep 07, 2021 | 64.49 | 65.31 | 63.90 | 64.00 | 16,229,831 | -0.32(-0.49%) |
Sep 03, 2021 | 64.72 | 64.72 | 63.84 | 64.31 | 15,143,726 | -0.30(-0.46%) |
Sep 02, 2021 | 64.49 | 65.04 | 64.09 | 64.61 | 15,292,480 | +0.17(+0.27%) |
Sep 01, 2021 | 65.39 | 65.39 | 64.35 | 64.44 | 16,724,832 | -0.54(-0.83%) |
Aug 31, 2021 | 64.84 | 65.51 | 64.45 | 64.98 | 19,125,172 | +0.22(+0.33%) |
Aug 30, 2021 | 65.97 | 65.98 | 64.36 | 64.77 | 14,039,542 | -1.19(-1.81%) |
Aug 27, 2021 | 65.59 | 66.30 | 65.34 | 65.96 | 15,126,463 | +0.50(+0.76%) |
Aug 26, 2021 | 66.39 | 66.78 | 65.31 | 65.46 | 15,640,019 | -0.67(-1.01%) |
Aug 25, 2021 | 65.79 | 66.78 | 65.10 | 66.13 | 19,672,792 | +1.03(+1.58%) |
Aug 24, 2021 | 64.29 | 65.24 | 64.19 | 65.10 | 14,010,467 | +1.04(+1.62%) |
Aug 23, 2021 | 63.94 | 64.40 | 63.76 | 64.06 | 14,472,109 | +0.58(+0.91%) |
Aug 20, 2021 | 63.00 | 63.52 | 62.54 | 63.48 | 15,524,229 | +0.37(+0.59%) |
Aug 19, 2021 | 63.75 | 63.93 | 62.74 | 63.11 | 23,288,490 | -1.16(-1.80%) |
Aug 18, 2021 | 64.34 | 65.30 | 64.05 | 64.27 | 15,455,937 | -0.45(-0.70%) |
Aug 17, 2021 | 64.47 | 65.39 | 63.87 | 64.72 | 16,181,218 | -0.43(-0.67%) |
Aug 16, 2021 | 65.44 | 65.51 | 64.15 | 65.15 | 17,190,506 | -0.91(-1.38%) |
Aug 13, 2021 | 67.05 | 67.43 | 65.90 | 66.07 | 14,787,148 | -0.92(-1.38%) |
Aug 12, 2021 | 67.17 | 67.45 | 66.54 | 66.99 | 15,714,351 | -0.15(-0.23%) |
Aug 11, 2021 | 66.24 | 67.18 | 65.91 | 67.14 | 20,792,432 | +1.19(+1.81%) |
Aug 10, 2021 | 64.72 | 66.28 | 64.50 | 65.95 | 19,826,460 | +1.32(+2.04%) |
Aug 09, 2021 | 64.11 | 65.06 | 63.67 | 64.63 | 17,283,536 | +0.41(+0.63%) |
Aug 06, 2021 | 63.96 | 64.61 | 63.78 | 64.22 | 26,464,656 | +1.25(+1.98%) |
Aug 05, 2021 | 62.20 | 63.05 | 62.15 | 62.98 | 15,891,115 | +1.06(+1.71%) |
Aug 04, 2021 | 61.56 | 62.58 | 61.39 | 61.92 | 15,952,498 | -0.33(-0.52%) |
Aug 03, 2021 | 61.68 | 62.43 | 60.45 | 62.25 | 23,282,552 | +1.04(+1.70%) |