Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 63.65 | 64.66 | 63.26 | 64.58 | 830,560 | +0.71(+1.11%) |
Oct 28, 2021 | 63.76 | 64.35 | 63.52 | 63.87 | 1,062,679 | +0.09(+0.14%) |
Oct 27, 2021 | 64.48 | 64.62 | 63.62 | 63.78 | 977,114 | -0.44(-0.69%) |
Oct 26, 2021 | 64.31 | 64.23 | 897,154 | +0.07(+0.11%) | ||
Oct 25, 2021 | 64.26 | 64.43 | 63.82 | 64.16 | 775,059 | -0.18(-0.28%) |
Oct 22, 2021 | 64.00 | 64.33 | 63.91 | 64.33 | 908,664 | +0.36(+0.56%) |
Oct 21, 2021 | 63.81 | 63.99 | 63.14 | 63.98 | 566,940 | +0.29(+0.45%) |
Oct 20, 2021 | 63.43 | 63.85 | 63.28 | 63.69 | 804,200 | +0.91(+1.45%) |
Oct 19, 2021 | 62.09 | 63.08 | 62.09 | 62.78 | 847,637 | +1.14(+1.84%) |
Oct 18, 2021 | 61.74 | 61.78 | 61.14 | 61.65 | 976,778 | -0.53(-0.86%) |
Oct 15, 2021 | 62.33 | 62.36 | 62.02 | 62.18 | 639,957 | +0.23(+0.37%) |
Oct 14, 2021 | 61.44 | 62.12 | 61.44 | 61.96 | 750,577 | +0.87(+1.42%) |
Oct 13, 2021 | 61.12 | 61.48 | 60.86 | 61.09 | 644,236 | +0.04(+0.06%) |
Oct 12, 2021 | 61.24 | 61.49 | 60.67 | 61.05 | 809,692 | +0.04(+0.06%) |
Oct 11, 2021 | 61.38 | 61.77 | 60.99 | 61.01 | 1,368,919 | -0.64(-1.04%) |
Oct 08, 2021 | 62.35 | 62.43 | 61.54 | 61.65 | 664,394 | -0.57(-0.92%) |
Oct 07, 2021 | 62.21 | 62.93 | 62.11 | 62.22 | 646,196 | +0.55(+0.90%) |
Oct 06, 2021 | 61.12 | 61.70 | 60.61 | 61.67 | 812,746 | +0.27(+0.43%) |
Oct 05, 2021 | 61.16 | 62.09 | 61.08 | 61.40 | 548,714 | +0.53(+0.88%) |
Oct 04, 2021 | 61.89 | 62.10 | 60.48 | 60.87 | 1,727,719 | -1.34(-2.16%) |
Oct 01, 2021 | 62.12 | 62.40 | 60.95 | 62.21 | 1,581,339 | +0.24(+0.38%) |
Sep 30, 2021 | 62.79 | 63.30 | 61.99 | 61.98 | 704,599 | -0.59(-0.95%) |
Sep 29, 2021 | 62.67 | 63.06 | 62.46 | 62.57 | 873,500 | +0.18(+0.28%) |
Sep 28, 2021 | 63.43 | 63.43 | 62.02 | 62.39 | 1,148,311 | -1.49(-2.33%) |
Sep 27, 2021 | 64.99 | 65.03 | 63.39 | 63.88 | 1,364,675 | -1.36(-2.09%) |
Sep 24, 2021 | 65.29 | 65.56 | 65.03 | 65.24 | 478,014 | -0.29(-0.44%) |
Sep 23, 2021 | 65.24 | 65.84 | 65.07 | 65.53 | 683,779 | +0.49(+0.76%) |
Sep 22, 2021 | 64.85 | 65.30 | 64.48 | 65.04 | 828,407 | +0.43(+0.67%) |
Sep 21, 2021 | 64.81 | 65.19 | 64.54 | 64.60 | 933,446 | +0.23(+0.35%) |
Sep 20, 2021 | 64.44 | 65.01 | 63.79 | 64.38 | 1,063,405 | -0.87(-1.33%) |
Sep 17, 2021 | 65.12 | 65.48 | 64.62 | 65.24 | 960,752 | +0.36(+0.55%) |
Sep 16, 2021 | 65.16 | 65.16 | 64.41 | 64.89 | 550,855 | -0.17(-0.26%) |
Sep 15, 2021 | 64.72 | 65.33 | 64.37 | 65.06 | 505,159 | +0.26(+0.40%) |
Sep 14, 2021 | 64.59 | 65.04 | 64.44 | 64.80 | 843,555 | +0.57(+0.89%) |
Sep 13, 2021 | 65.49 | 65.58 | 63.67 | 64.23 | 771,719 | -0.98(-1.50%) |
Sep 10, 2021 | 65.85 | 65.96 | 65.18 | 65.20 | 754,200 | -0.45(-0.69%) |
Sep 09, 2021 | 66.22 | 66.38 | 65.57 | 65.66 | 687,776 | -0.60(-0.91%) |
Sep 08, 2021 | 65.93 | 66.40 | 65.71 | 66.26 | 583,313 | +0.27(+0.40%) |
Sep 07, 2021 | 65.91 | 65.99 | 65.19 | 65.99 | 952,247 | +0.08(+0.12%) |
Sep 03, 2021 | 65.79 | 66.00 | 65.53 | 65.92 | 660,483 | +0.12(+0.18%) |
Sep 02, 2021 | 65.60 | 66.03 | 65.50 | 65.80 | 826,672 | +0.50(+0.77%) |
Sep 01, 2021 | 64.71 | 65.29 | 64.33 | 65.29 | 1,168,763 | +0.58(+0.90%) |
Aug 31, 2021 | 64.86 | 64.86 | 64.33 | 64.71 | 510,515 | -0.05(-0.08%) |
Aug 30, 2021 | 64.11 | 64.86 | 64.10 | 64.76 | 637,947 | +0.79(+1.23%) |
Aug 27, 2021 | 64.07 | 64.44 | 63.78 | 63.97 | 640,385 | +0.06(+0.09%) |
Aug 26, 2021 | 64.05 | 64.09 | 63.63 | 63.91 | 511,934 | -0.06(-0.09%) |
Aug 25, 2021 | 64.00 | 64.04 | 63.65 | 63.97 | 663,510 | -0.02(-0.03%) |
Aug 24, 2021 | 63.63 | 64.25 | 63.39 | 63.99 | 507,761 | +0.45(+0.71%) |
Aug 23, 2021 | 63.99 | 64.05 | 63.48 | 63.54 | 706,612 | -0.26(-0.40%) |
Aug 20, 2021 | 63.34 | 63.89 | 63.19 | 63.79 | 823,898 | +0.43(+0.69%) |
Aug 19, 2021 | 62.35 | 63.67 | 62.35 | 63.36 | 1,188,020 | +0.37(+0.58%) |
Aug 18, 2021 | 63.86 | 63.90 | 62.93 | 62.99 | 1,412,248 | -0.84(-1.31%) |
Aug 17, 2021 | 63.04 | 63.83 | 63.04 | 63.83 | 601,045 | +0.65(+1.03%) |
Aug 16, 2021 | 62.56 | 63.25 | 62.45 | 63.18 | 633,785 | +0.63(+1.01%) |
Aug 13, 2021 | 62.34 | 62.55 | 62.14 | 62.55 | 578,828 | +0.26(+0.41%) |
Aug 12, 2021 | 61.69 | 62.29 | 61.47 | 62.29 | 872,702 | +0.60(+0.98%) |
Aug 11, 2021 | 61.91 | 62.06 | 61.43 | 61.69 | 1,582,751 | -0.13(-0.21%) |
Aug 10, 2021 | 62.67 | 62.80 | 61.70 | 61.82 | 621,804 | -0.77(-1.23%) |
Aug 09, 2021 | 62.75 | 62.95 | 62.42 | 62.59 | 1,232,582 | -0.10(-0.16%) |
Aug 06, 2021 | 62.84 | 62.93 | 62.19 | 62.69 | 535,140 | -0.08(-0.13%) |
Aug 05, 2021 | 62.67 | 62.82 | 62.08 | 62.77 | 1,726,755 | +0.15(+0.24%) |
Aug 04, 2021 | 62.85 | 63.19 | 62.44 | 62.62 | 631,190 | -0.36(-0.56%) |
Aug 03, 2021 | 62.74 | 62.97 | 62.38 | 62.97 | 1,047,881 | +0.24(+0.38%) |