Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.92 | 65.02 | 64.05 | 64.42 | 5,430,327 | -1.08(-1.65%) |
Oct 28, 2021 | 65.14 | 65.52 | 65.50 | 4,301,137 | +0.05(+0.07%) | |
Oct 27, 2021 | 65.50 | 66.20 | 65.36 | 65.45 | 8,407,742 | -0.72(-1.08%) |
Oct 26, 2021 | 67.29 | 66.17 | 4,381,532 | -1.49(-2.20%) | ||
Oct 25, 2021 | 67.59 | 67.77 | 67.07 | 67.66 | 2,986,722 | +0.22(+0.33%) |
Oct 22, 2021 | 67.84 | 68.35 | 67.19 | 67.43 | 5,666,018 | +0.01(+0.01%) |
Oct 21, 2021 | 67.21 | 67.66 | 67.17 | 67.42 | 5,787,309 | -0.13(-0.19%) |
Oct 20, 2021 | 67.96 | 68.04 | 67.25 | 67.55 | 3,104,050 | +0.06(+0.08%) |
Oct 19, 2021 | 66.68 | 67.56 | 66.53 | 67.50 | 4,319,741 | +1.68(+2.56%) |
Oct 18, 2021 | 65.46 | 66.13 | 65.40 | 65.81 | 3,451,000 | +0.29(+0.44%) |
Oct 15, 2021 | 65.13 | 65.83 | 64.96 | 65.52 | 4,860,367 | +0.70(+1.08%) |
Oct 14, 2021 | 65.14 | 65.31 | 64.41 | 64.83 | 5,281,463 | -0.49(-0.75%) |
Oct 13, 2021 | 64.64 | 65.45 | 64.57 | 65.32 | 4,749,509 | +1.50(+2.35%) |
Oct 12, 2021 | 64.35 | 64.62 | 63.78 | 63.82 | 4,810,380 | -0.40(-0.62%) |
Oct 11, 2021 | 65.22 | 65.24 | 64.18 | 64.22 | 4,538,054 | -0.13(-0.20%) |
Oct 08, 2021 | 64.18 | 64.53 | 63.84 | 64.35 | 3,668,794 | +0.49(+0.77%) |
Oct 07, 2021 | 62.90 | 64.18 | 62.79 | 63.86 | 6,480,360 | +2.50(+4.08%) |
Oct 06, 2021 | 60.58 | 61.47 | 60.49 | 61.36 | 3,627,273 | -0.20(-0.32%) |
Oct 05, 2021 | 61.04 | 61.84 | 60.95 | 61.55 | 2,768,169 | +0.66(+1.08%) |
Oct 04, 2021 | 61.38 | 61.46 | 60.43 | 60.89 | 6,463,649 | -1.32(-2.12%) |
Oct 01, 2021 | 62.68 | 62.91 | 61.68 | 62.21 | 3,702,787 | -0.61(-0.98%) |
Sep 30, 2021 | 62.60 | 63.27 | 62.58 | 62.83 | 6,160,996 | +0.86(+1.38%) |
Sep 29, 2021 | 62.56 | 62.85 | 61.93 | 61.97 | 4,160,944 | -0.71(-1.13%) |
Sep 28, 2021 | 63.11 | 63.31 | 62.32 | 62.68 | 5,418,369 | -0.17(-0.27%) |
Sep 27, 2021 | 62.06 | 62.98 | 61.74 | 62.85 | 4,784,688 | +0.87(+1.41%) |
Sep 24, 2021 | 62.32 | 62.33 | 61.80 | 61.97 | 3,167,441 | -1.29(-2.04%) |
Sep 23, 2021 | 63.12 | 63.32 | 62.78 | 63.26 | 5,314,684 | -0.15(-0.23%) |
Sep 22, 2021 | 62.98 | 64.01 | 62.93 | 63.41 | 6,452,740 | +1.23(+1.97%) |
Sep 21, 2021 | 62.14 | 62.35 | 61.91 | 62.18 | 4,185,314 | +0.63(+1.03%) |
Sep 20, 2021 | 62.11 | 62.42 | 60.99 | 61.55 | 7,165,820 | -2.56(-3.99%) |
Sep 17, 2021 | 64.28 | 64.41 | 63.80 | 64.11 | 4,904,644 | +0.70(+1.10%) |
Sep 16, 2021 | 63.28 | 63.62 | 62.94 | 63.41 | 4,080,298 | -1.11(-1.72%) |
Sep 15, 2021 | 64.43 | 64.58 | 63.78 | 64.52 | 4,792,858 | -0.71(-1.08%) |
Sep 14, 2021 | 65.67 | 65.79 | 65.12 | 65.23 | 3,752,417 | -1.40(-2.09%) |
Sep 13, 2021 | 66.58 | 66.85 | 66.00 | 66.62 | 5,032,512 | -0.26(-0.39%) |
Sep 10, 2021 | 67.80 | 67.95 | 66.84 | 66.88 | 4,275,714 | -0.24(-0.36%) |
Sep 09, 2021 | 66.60 | 67.36 | 66.42 | 67.12 | 5,283,809 | -0.60(-0.89%) |
Sep 08, 2021 | 68.70 | 68.70 | 67.45 | 67.73 | 7,514,346 | -1.02(-1.49%) |
Sep 07, 2021 | 68.38 | 69.01 | 68.26 | 68.75 | 5,273,029 | +1.73(+2.58%) |
Sep 03, 2021 | 66.74 | 67.18 | 66.65 | 67.02 | 2,295,252 | -0.05(-0.07%) |
Sep 02, 2021 | 67.60 | 67.62 | 66.94 | 67.07 | 2,807,172 | -0.47(-0.70%) |
Sep 01, 2021 | 66.53 | 67.81 | 66.41 | 67.54 | 6,405,914 | +1.68(+2.56%) |
Aug 31, 2021 | 65.59 | 65.97 | 65.38 | 65.86 | 5,033,028 | +1.44(+2.24%) |
Aug 30, 2021 | 64.02 | 64.49 | 63.50 | 64.42 | 4,186,458 | +0.24(+0.38%) |
Aug 27, 2021 | 64.31 | 64.41 | 63.87 | 64.18 | 2,618,000 | +0.07(+0.10%) |
Aug 26, 2021 | 64.54 | 64.66 | 64.05 | 64.11 | 2,759,957 | -1.00(-1.54%) |
Aug 25, 2021 | 65.22 | 65.22 | 64.73 | 65.12 | 5,040,670 | -0.49(-0.75%) |
Aug 24, 2021 | 64.72 | 65.65 | 64.66 | 65.61 | 6,647,411 | +2.74(+4.37%) |
Aug 23, 2021 | 62.15 | 62.94 | 61.89 | 62.86 | 8,532,451 | +1.34(+2.18%) |
Aug 20, 2021 | 61.39 | 62.27 | 61.34 | 61.52 | 4,731,632 | -0.39(-0.63%) |
Aug 19, 2021 | 62.14 | 62.58 | 61.71 | 61.91 | 5,770,717 | -1.63(-2.56%) |
Aug 18, 2021 | 63.71 | 64.20 | 63.54 | 63.54 | 5,688,045 | +0.43(+0.68%) |
Aug 17, 2021 | 62.97 | 63.75 | 62.85 | 63.11 | 6,641,649 | -1.86(-2.86%) |
Aug 16, 2021 | 65.19 | 65.25 | 64.68 | 64.98 | 3,042,014 | -1.27(-1.91%) |
Aug 13, 2021 | 66.34 | 66.44 | 65.92 | 66.24 | 3,459,887 | -0.35(-0.53%) |
Aug 12, 2021 | 66.85 | 66.95 | 66.37 | 66.59 | 3,450,945 | -1.09(-1.61%) |
Aug 11, 2021 | 68.19 | 68.25 | 67.35 | 67.68 | 2,277,033 | +0.16(+0.23%) |
Aug 10, 2021 | 68.00 | 68.05 | 67.35 | 67.52 | 3,046,823 | +0.60(+0.89%) |
Aug 09, 2021 | 66.42 | 67.13 | 66.32 | 66.93 | 3,985,044 | +1.17(+1.78%) |
Aug 06, 2021 | 66.49 | 66.49 | 65.52 | 65.76 | 4,543,597 | -0.82(-1.23%) |
Aug 05, 2021 | 66.55 | 66.91 | 66.32 | 66.58 | 2,746,874 | -0.78(-1.16%) |
Aug 04, 2021 | 67.16 | 67.78 | 67.12 | 67.36 | 4,040,860 | +0.96(+1.44%) |
Aug 03, 2021 | 66.39 | 66.43 | 65.91 | 66.40 | 3,510,776 | -0.79(-1.18%) |