Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.97 | 65.07 | 64.10 | 64.46 | 5,426,491 | -1.08(-1.65%) |
Oct 28, 2021 | 65.19 | 65.57 | 65.54 | 4,298,099 | +0.05(+0.07%) | |
Oct 27, 2021 | 65.54 | 66.25 | 65.40 | 65.50 | 8,401,803 | -0.72(-1.08%) |
Oct 26, 2021 | 67.34 | 66.21 | 4,378,437 | -1.49(-2.20%) | ||
Oct 25, 2021 | 67.64 | 67.81 | 67.12 | 67.70 | 2,984,612 | +0.22(+0.33%) |
Oct 22, 2021 | 67.89 | 68.40 | 67.24 | 67.48 | 5,662,015 | +0.01(+0.01%) |
Oct 21, 2021 | 67.26 | 67.70 | 67.22 | 67.47 | 5,783,221 | -0.13(-0.19%) |
Oct 20, 2021 | 68.01 | 68.08 | 67.29 | 67.60 | 3,101,857 | +0.06(+0.08%) |
Oct 19, 2021 | 66.73 | 67.61 | 66.58 | 67.54 | 4,316,689 | +1.69(+2.56%) |
Oct 18, 2021 | 65.51 | 66.18 | 65.45 | 65.86 | 3,448,562 | +0.29(+0.44%) |
Oct 15, 2021 | 65.18 | 65.88 | 65.00 | 65.57 | 4,856,934 | +0.70(+1.08%) |
Oct 14, 2021 | 65.19 | 65.35 | 64.45 | 64.87 | 5,277,732 | -0.49(-0.75%) |
Oct 13, 2021 | 64.69 | 65.50 | 64.61 | 65.37 | 4,746,154 | +1.50(+2.35%) |
Oct 12, 2021 | 64.40 | 64.66 | 63.82 | 63.87 | 4,806,981 | -0.40(-0.62%) |
Oct 11, 2021 | 65.26 | 65.29 | 64.23 | 64.27 | 4,534,848 | -0.13(-0.20%) |
Oct 08, 2021 | 64.23 | 64.57 | 63.89 | 64.40 | 3,666,203 | +0.49(+0.77%) |
Oct 07, 2021 | 62.95 | 64.23 | 62.83 | 63.90 | 6,475,782 | +2.50(+4.08%) |
Oct 06, 2021 | 60.62 | 61.51 | 60.53 | 61.40 | 3,624,711 | -0.20(-0.32%) |
Oct 05, 2021 | 61.08 | 61.89 | 60.99 | 61.60 | 2,766,213 | +0.66(+1.08%) |
Oct 04, 2021 | 61.43 | 61.50 | 60.47 | 60.93 | 6,459,083 | -1.32(-2.12%) |
Oct 01, 2021 | 62.72 | 62.95 | 61.72 | 62.26 | 3,700,171 | -0.61(-0.98%) |
Sep 30, 2021 | 62.65 | 63.32 | 62.63 | 62.87 | 6,156,644 | +0.86(+1.38%) |
Sep 29, 2021 | 62.60 | 62.89 | 61.98 | 62.01 | 4,158,005 | -0.71(-1.13%) |
Sep 28, 2021 | 63.15 | 63.36 | 62.37 | 62.72 | 5,414,541 | -0.17(-0.27%) |
Sep 27, 2021 | 62.11 | 63.02 | 61.78 | 62.89 | 4,781,308 | +0.88(+1.41%) |
Sep 24, 2021 | 62.37 | 62.38 | 61.85 | 62.01 | 3,165,204 | -1.29(-2.04%) |
Sep 23, 2021 | 63.17 | 63.36 | 62.82 | 63.31 | 5,310,930 | -0.15(-0.23%) |
Sep 22, 2021 | 63.02 | 64.05 | 62.97 | 63.46 | 6,448,182 | +1.23(+1.97%) |
Sep 21, 2021 | 62.18 | 62.40 | 61.95 | 62.23 | 4,182,357 | +0.63(+1.03%) |
Sep 20, 2021 | 62.15 | 62.46 | 61.03 | 61.60 | 7,160,758 | -2.56(-3.99%) |
Sep 17, 2021 | 64.32 | 64.45 | 63.85 | 64.16 | 4,901,180 | +0.70(+1.10%) |
Sep 16, 2021 | 63.33 | 63.66 | 62.99 | 63.46 | 4,077,416 | -1.11(-1.72%) |
Sep 15, 2021 | 64.47 | 64.63 | 63.83 | 64.57 | 4,789,472 | -0.71(-1.08%) |
Sep 14, 2021 | 65.72 | 65.84 | 65.17 | 65.27 | 3,749,766 | -1.40(-2.09%) |
Sep 13, 2021 | 66.63 | 66.90 | 66.05 | 66.67 | 5,028,957 | -0.26(-0.39%) |
Sep 10, 2021 | 67.85 | 68.00 | 66.89 | 66.93 | 4,272,694 | -0.24(-0.36%) |
Sep 09, 2021 | 66.65 | 67.40 | 66.47 | 67.17 | 5,280,076 | -0.61(-0.89%) |
Sep 08, 2021 | 68.75 | 68.75 | 67.50 | 67.78 | 7,509,037 | -1.02(-1.49%) |
Sep 07, 2021 | 68.43 | 69.06 | 68.31 | 68.80 | 5,269,304 | +1.73(+2.58%) |
Sep 03, 2021 | 66.79 | 67.23 | 66.70 | 67.07 | 2,293,631 | -0.05(-0.07%) |
Sep 02, 2021 | 67.65 | 67.67 | 66.99 | 67.12 | 2,805,189 | -0.47(-0.70%) |
Sep 01, 2021 | 66.58 | 67.86 | 66.46 | 67.59 | 6,401,389 | +1.69(+2.56%) |
Aug 31, 2021 | 65.64 | 66.02 | 65.43 | 65.91 | 5,029,473 | +1.44(+2.24%) |
Aug 30, 2021 | 64.06 | 64.54 | 63.54 | 64.46 | 4,183,501 | +0.24(+0.38%) |
Aug 27, 2021 | 64.36 | 64.45 | 63.91 | 64.22 | 2,616,151 | +0.07(+0.10%) |
Aug 26, 2021 | 64.58 | 64.70 | 64.10 | 64.16 | 2,758,007 | -1.01(-1.54%) |
Aug 25, 2021 | 65.26 | 65.26 | 64.78 | 65.16 | 5,037,109 | -0.49(-0.75%) |
Aug 24, 2021 | 64.77 | 65.70 | 64.70 | 65.65 | 6,642,716 | +2.75(+4.37%) |
Aug 23, 2021 | 62.19 | 62.99 | 61.93 | 62.91 | 8,526,424 | +1.34(+2.18%) |
Aug 20, 2021 | 61.44 | 62.31 | 61.38 | 61.57 | 4,728,289 | -0.39(-0.63%) |
Aug 19, 2021 | 62.18 | 62.62 | 61.75 | 61.96 | 5,766,641 | -1.63(-2.56%) |
Aug 18, 2021 | 63.76 | 64.24 | 63.59 | 63.59 | 5,684,027 | +0.43(+0.68%) |
Aug 17, 2021 | 63.01 | 63.79 | 62.90 | 63.16 | 6,636,957 | -1.86(-2.86%) |
Aug 16, 2021 | 65.24 | 65.30 | 64.72 | 65.02 | 3,039,865 | -1.27(-1.91%) |
Aug 13, 2021 | 66.39 | 66.48 | 65.97 | 66.29 | 3,457,443 | -0.35(-0.53%) |
Aug 12, 2021 | 66.90 | 67.00 | 66.42 | 66.64 | 3,448,507 | -1.09(-1.61%) |
Aug 11, 2021 | 68.24 | 68.30 | 67.40 | 67.73 | 2,275,425 | +0.16(+0.23%) |
Aug 10, 2021 | 68.05 | 68.09 | 67.40 | 67.57 | 3,044,671 | +0.60(+0.89%) |
Aug 09, 2021 | 66.46 | 67.18 | 66.36 | 66.98 | 3,982,229 | +1.17(+1.78%) |
Aug 06, 2021 | 66.54 | 66.54 | 65.57 | 65.80 | 4,540,387 | -0.82(-1.23%) |
Aug 05, 2021 | 66.59 | 66.96 | 66.36 | 66.62 | 2,744,934 | -0.78(-1.16%) |
Aug 04, 2021 | 67.21 | 67.82 | 67.16 | 67.40 | 4,038,006 | +0.96(+1.44%) |
Aug 03, 2021 | 66.44 | 66.47 | 65.96 | 66.45 | 3,508,296 | -0.79(-1.18%) |