Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 67.17 | 67.54 | 66.68 | 66.95 | 708,603 | -0.32(-0.48%) |
Oct 28, 2021 | 66.49 | 67.40 | 66.42 | 67.27 | 397,867 | +1.10(+1.66%) |
Oct 27, 2021 | 68.09 | 68.16 | 65.45 | 66.17 | 599,965 | -1.84(-2.71%) |
Oct 26, 2021 | 68.39 | 68.01 | 474,169 | -0.38(-0.56%) | ||
Oct 25, 2021 | 67.66 | 68.48 | 67.33 | 68.39 | 452,432 | +0.84(+1.25%) |
Oct 22, 2021 | 68.97 | 69.16 | 67.35 | 67.55 | 488,179 | -1.10(-1.60%) |
Oct 21, 2021 | 69.56 | 69.56 | 67.82 | 68.65 | 555,689 | +0.79(+1.16%) |
Oct 20, 2021 | 66.73 | 68.01 | 66.73 | 67.86 | 717,864 | +0.98(+1.46%) |
Oct 19, 2021 | 66.97 | 67.18 | 66.42 | 66.88 | 413,200 | +0.17(+0.26%) |
Oct 18, 2021 | 66.75 | 67.14 | 66.51 | 66.71 | 454,109 | -0.26(-0.38%) |
Oct 15, 2021 | 68.49 | 68.49 | 66.95 | 66.96 | 597,341 | -1.07(-1.57%) |
Oct 14, 2021 | 67.49 | 68.76 | 67.47 | 68.03 | 695,745 | +1.14(+1.71%) |
Oct 13, 2021 | 65.87 | 67.03 | 65.24 | 66.89 | 737,951 | +1.04(+1.58%) |
Oct 12, 2021 | 64.82 | 66.32 | 64.82 | 65.85 | 593,017 | +1.35(+2.10%) |
Oct 11, 2021 | 65.32 | 65.84 | 64.40 | 64.49 | 671,064 | -0.20(-0.31%) |
Oct 08, 2021 | 65.08 | 65.39 | 64.12 | 64.69 | 466,576 | -0.17(-0.27%) |
Oct 07, 2021 | 62.71 | 65.00 | 62.71 | 64.87 | 694,367 | +2.23(+3.57%) |
Oct 06, 2021 | 62.28 | 62.76 | 61.82 | 62.63 | 682,231 | +0.03(+0.04%) |
Oct 05, 2021 | 62.69 | 63.05 | 62.22 | 62.61 | 650,874 | +0.11(+0.18%) |
Oct 04, 2021 | 61.65 | 62.86 | 61.54 | 62.50 | 594,735 | +0.89(+1.44%) |
Oct 01, 2021 | 61.67 | 62.13 | 60.56 | 61.61 | 496,152 | +0.24(+0.39%) |
Sep 30, 2021 | 62.25 | 62.37 | 61.03 | 61.37 | 821,959 | -0.54(-0.87%) |
Sep 29, 2021 | 62.09 | 62.48 | 61.58 | 61.91 | 781,214 | -0.07(-0.12%) |
Sep 28, 2021 | 62.70 | 63.01 | 61.87 | 61.98 | 768,507 | -0.71(-1.14%) |
Sep 27, 2021 | 62.04 | 62.89 | 61.88 | 62.70 | 693,896 | +0.87(+1.41%) |
Sep 24, 2021 | 61.01 | 61.98 | 61.01 | 61.83 | 587,665 | +0.64(+1.05%) |
Sep 23, 2021 | 61.56 | 62.08 | 61.11 | 61.19 | 481,242 | -0.21(-0.34%) |
Sep 22, 2021 | 61.23 | 61.88 | 61.10 | 61.40 | 392,347 | +0.54(+0.89%) |
Sep 21, 2021 | 61.28 | 61.72 | 60.61 | 60.86 | 387,299 | -0.11(-0.18%) |
Sep 20, 2021 | 60.66 | 61.30 | 60.05 | 60.97 | 537,858 | -0.59(-0.95%) |
Sep 17, 2021 | 62.47 | 62.61 | 61.38 | 61.55 | 1,471,242 | -0.92(-1.47%) |
Sep 16, 2021 | 62.47 | 62.93 | 62.08 | 62.47 | 633,118 | +0.07(+0.12%) |
Sep 15, 2021 | 62.14 | 62.42 | 61.33 | 62.40 | 402,292 | +0.32(+0.52%) |
Sep 14, 2021 | 62.77 | 62.92 | 61.85 | 62.08 | 606,706 | -0.61(-0.98%) |
Sep 13, 2021 | 62.20 | 62.73 | 61.94 | 62.69 | 507,067 | +0.95(+1.54%) |
Sep 10, 2021 | 61.87 | 62.20 | 61.66 | 61.74 | 517,218 | +0.07(+0.12%) |
Sep 09, 2021 | 62.20 | 62.43 | 61.65 | 61.66 | 403,862 | -0.70(-1.13%) |
Sep 08, 2021 | 61.76 | 62.55 | 61.74 | 62.37 | 400,209 | +0.49(+0.78%) |
Sep 07, 2021 | 62.63 | 62.73 | 61.51 | 61.88 | 924,892 | -0.85(-1.36%) |
Sep 03, 2021 | 63.28 | 63.37 | 62.49 | 62.73 | 427,115 | -0.74(-1.17%) |
Sep 02, 2021 | 63.84 | 63.95 | 63.39 | 63.48 | 269,548 | -0.35(-0.56%) |
Sep 01, 2021 | 64.34 | 64.34 | 63.54 | 63.83 | 351,026 | -0.25(-0.38%) |
Aug 31, 2021 | 64.91 | 65.11 | 63.99 | 64.08 | 435,372 | -0.69(-1.07%) |
Aug 30, 2021 | 64.47 | 65.31 | 64.39 | 64.77 | 396,208 | +0.31(+0.48%) |
Aug 27, 2021 | 63.86 | 64.55 | 63.76 | 64.46 | 523,328 | +0.90(+1.42%) |
Aug 26, 2021 | 63.29 | 63.67 | 63.07 | 63.56 | 612,249 | +0.24(+0.37%) |
Aug 25, 2021 | 63.58 | 64.08 | 63.19 | 63.33 | 543,677 | +0.36(+0.58%) |
Aug 24, 2021 | 63.23 | 63.35 | 62.73 | 62.96 | 221,455 | -0.03(-0.04%) |
Aug 23, 2021 | 62.45 | 63.19 | 62.44 | 62.99 | 482,720 | +0.70(+1.12%) |
Aug 20, 2021 | 61.74 | 62.91 | 61.54 | 62.29 | 533,655 | +0.59(+0.96%) |
Aug 19, 2021 | 61.68 | 62.62 | 61.42 | 61.70 | 453,497 | -0.41(-0.66%) |
Aug 18, 2021 | 62.38 | 62.84 | 62.09 | 62.11 | 407,903 | -0.29(-0.47%) |
Aug 17, 2021 | 61.84 | 62.44 | 61.60 | 62.40 | 400,219 | +0.25(+0.39%) |
Aug 16, 2021 | 61.87 | 62.55 | 61.50 | 62.15 | 322,298 | -0.09(-0.15%) |
Aug 13, 2021 | 62.14 | 62.31 | 61.89 | 62.24 | 242,666 | +0.11(+0.18%) |
Aug 12, 2021 | 62.44 | 62.51 | 61.92 | 62.14 | 283,473 | -0.33(-0.52%) |
Aug 11, 2021 | 61.93 | 62.48 | 61.43 | 62.46 | 465,986 | +0.82(+1.33%) |
Aug 10, 2021 | 61.79 | 62.04 | 61.57 | 61.64 | 477,542 | -0.21(-0.34%) |
Aug 09, 2021 | 62.14 | 62.14 | 61.69 | 61.85 | 522,525 | -0.14(-0.22%) |
Aug 06, 2021 | 62.01 | 62.42 | 61.78 | 61.99 | 478,797 | +0.31(+0.50%) |
Aug 05, 2021 | 60.69 | 61.71 | 60.61 | 61.68 | 389,396 | +1.16(+1.92%) |
Aug 04, 2021 | 60.21 | 61.05 | 60.02 | 60.52 | 887,106 | -0.08(-0.13%) |
Aug 03, 2021 | 61.37 | 61.47 | 60.30 | 60.60 | 640,284 | -0.58(-0.95%) |