Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 65.84 | 66.09 | 65.25 | 65.42 | 7,942,233 | -0.22(-0.34%) |
Oct 28, 2021 | 64.92 | 65.66 | 64.90 | 65.64 | 8,932,256 | +1.14(+1.77%) |
Oct 27, 2021 | 66.34 | 66.28 | 64.47 | 64.50 | 13,010,442 | -2.32(-3.48%) |
Oct 26, 2021 | 67.55 | 66.82 | 6,371,118 | -0.58(-0.86%) | ||
Oct 25, 2021 | 67.59 | 67.86 | 67.07 | 67.40 | 5,528,736 | +0.26(+0.38%) |
Oct 22, 2021 | 66.56 | 67.38 | 66.47 | 67.14 | 8,672,309 | +0.70(+1.06%) |
Oct 21, 2021 | 66.86 | 67.04 | 66.00 | 66.44 | 7,240,306 | -0.44(-0.66%) |
Oct 20, 2021 | 65.08 | 66.90 | 64.80 | 66.89 | 10,623,758 | +1.71(+2.62%) |
Oct 19, 2021 | 65.27 | 65.34 | 64.52 | 65.18 | 6,671,096 | +0.06(+0.08%) |
Oct 18, 2021 | 64.86 | 65.79 | 64.81 | 65.12 | 7,351,622 | +0.16(+0.24%) |
Oct 15, 2021 | 65.82 | 65.94 | 64.97 | 64.97 | 9,652,270 | -0.07(-0.11%) |
Oct 14, 2021 | 64.91 | 65.04 | 64.16 | 65.04 | 7,340,727 | +0.96(+1.50%) |
Oct 13, 2021 | 64.44 | 64.44 | 62.85 | 64.08 | 10,483,575 | -0.36(-0.56%) |
Oct 12, 2021 | 64.33 | 64.70 | 63.95 | 64.44 | 7,703,172 | -0.04(-0.06%) |
Oct 11, 2021 | 65.61 | 65.93 | 64.47 | 64.48 | 7,044,254 | -0.76(-1.16%) |
Oct 08, 2021 | 64.88 | 65.61 | 64.64 | 65.23 | 9,335,253 | +0.29(+0.44%) |
Oct 07, 2021 | 64.88 | 65.46 | 64.57 | 64.95 | 10,376,486 | +0.58(+0.90%) |
Oct 06, 2021 | 64.04 | 64.39 | 62.80 | 64.37 | 11,099,687 | -0.20(-0.31%) |
Oct 05, 2021 | 64.65 | 65.14 | 64.16 | 64.57 | 10,095,415 | +0.34(+0.53%) |
Oct 04, 2021 | 64.08 | 64.89 | 63.65 | 64.23 | 10,878,880 | +0.23(+0.36%) |
Oct 01, 2021 | 62.70 | 64.47 | 62.52 | 64.00 | 12,139,902 | +1.49(+2.39%) |
Sep 30, 2021 | 63.59 | 63.80 | 62.47 | 62.50 | 10,834,023 | -0.79(-1.25%) |
Sep 29, 2021 | 62.68 | 63.56 | 62.32 | 63.30 | 8,735,317 | +0.68(+1.09%) |
Sep 28, 2021 | 63.45 | 63.72 | 62.42 | 62.61 | 12,444,643 | -0.47(-0.75%) |
Sep 27, 2021 | 61.45 | 63.55 | 61.34 | 63.09 | 12,797,706 | +2.28(+3.75%) |
Sep 24, 2021 | 59.94 | 61.11 | 59.87 | 60.81 | 12,743,085 | +0.63(+1.04%) |
Sep 23, 2021 | 58.67 | 60.51 | 58.41 | 60.18 | 10,430,078 | +2.20(+3.80%) |
Sep 22, 2021 | 57.66 | 58.56 | 57.55 | 57.97 | 8,482,320 | +0.97(+1.70%) |
Sep 21, 2021 | 57.38 | 57.70 | 56.63 | 57.01 | 5,778,888 | -0.12(-0.21%) |
Sep 20, 2021 | 57.14 | 57.26 | 56.17 | 57.13 | 12,271,956 | -1.46(-2.49%) |
Sep 17, 2021 | 58.55 | 59.11 | 58.20 | 58.58 | 10,798,833 | +0.07(+0.13%) |
Sep 16, 2021 | 59.10 | 59.35 | 58.12 | 58.51 | 5,692,226 | -0.14(-0.23%) |
Sep 15, 2021 | 57.84 | 58.86 | 57.84 | 58.65 | 7,447,398 | +0.95(+1.64%) |
Sep 14, 2021 | 59.26 | 59.38 | 57.50 | 57.70 | 13,393,378 | -1.35(-2.28%) |
Sep 13, 2021 | 58.89 | 59.35 | 58.41 | 59.05 | 15,759,589 | +0.70(+1.20%) |
Sep 10, 2021 | 59.39 | 59.53 | 58.31 | 58.35 | 7,631,352 | -0.71(-1.20%) |
Sep 09, 2021 | 58.64 | 59.70 | 58.58 | 59.06 | 9,299,674 | +0.25(+0.42%) |
Sep 08, 2021 | 59.25 | 59.48 | 58.60 | 58.81 | 8,685,254 | -0.76(-1.28%) |
Sep 07, 2021 | 60.04 | 60.78 | 59.52 | 59.57 | 5,975,706 | -0.24(-0.40%) |
Sep 03, 2021 | 60.17 | 60.49 | 59.57 | 59.81 | 8,355,047 | -0.18(-0.31%) |
Sep 02, 2021 | 60.12 | 60.59 | 59.76 | 60.00 | 7,919,924 | -0.07(-0.12%) |
Sep 01, 2021 | 60.57 | 60.57 | 59.53 | 60.07 | 8,722,432 | -0.39(-0.65%) |
Aug 31, 2021 | 60.04 | 60.79 | 59.73 | 60.46 | 8,268,914 | +0.52(+0.87%) |
Aug 30, 2021 | 61.49 | 61.49 | 59.90 | 59.94 | 8,603,534 | -1.44(-2.35%) |
Aug 27, 2021 | 59.79 | 61.46 | 59.79 | 61.38 | 8,099,450 | +1.75(+2.94%) |
Aug 26, 2021 | 60.78 | 60.94 | 59.63 | 59.63 | 6,507,002 | -0.99(-1.63%) |
Aug 25, 2021 | 60.33 | 61.31 | 60.02 | 60.62 | 9,122,913 | +0.60(+0.99%) |
Aug 24, 2021 | 59.66 | 60.26 | 59.58 | 60.02 | 4,938,280 | +0.33(+0.55%) |
Aug 23, 2021 | 59.45 | 59.90 | 59.27 | 59.69 | 5,763,258 | +0.61(+1.04%) |
Aug 20, 2021 | 57.89 | 59.09 | 57.67 | 59.08 | 8,451,648 | +1.17(+2.03%) |
Aug 19, 2021 | 58.06 | 58.61 | 57.44 | 57.90 | 12,096,968 | -0.80(-1.36%) |
Aug 18, 2021 | 59.04 | 59.88 | 58.65 | 58.70 | 8,537,845 | -0.54(-0.91%) |
Aug 17, 2021 | 59.63 | 60.12 | 58.53 | 59.24 | 8,972,661 | -1.02(-1.69%) |
Aug 16, 2021 | 60.02 | 60.45 | 59.37 | 60.26 | 7,510,297 | -0.21(-0.35%) |
Aug 13, 2021 | 61.30 | 61.35 | 60.35 | 60.47 | 7,833,803 | -0.72(-1.17%) |
Aug 12, 2021 | 61.68 | 61.68 | 60.81 | 61.19 | 7,308,094 | -0.39(-0.63%) |
Aug 11, 2021 | 60.72 | 61.58 | 60.03 | 61.57 | 12,492,181 | +1.03(+1.70%) |
Aug 10, 2021 | 59.70 | 60.72 | 59.45 | 60.55 | 9,884,439 | +0.68(+1.13%) |
Aug 09, 2021 | 60.01 | 60.68 | 59.44 | 59.87 | 11,876,793 | -0.40(-0.67%) |
Aug 06, 2021 | 59.34 | 60.73 | 59.33 | 60.27 | 14,636,893 | +1.74(+2.98%) |
Aug 05, 2021 | 57.76 | 58.53 | 57.67 | 58.53 | 9,586,790 | +1.19(+2.08%) |
Aug 04, 2021 | 57.19 | 58.07 | 56.83 | 57.34 | 8,891,564 | -0.58(-1.00%) |
Aug 03, 2021 | 57.19 | 58.01 | 56.03 | 57.91 | 12,357,816 | +1.05(+1.84%) |