Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 63.26 | 63.29 | 62.04 | 62.30 | 1,873,348 | -0.86(-1.36%) |
Oct 28, 2021 | 63.24 | 63.61 | 62.70 | 63.16 | 1,731,236 | +0.00(+0.00%) |
Oct 27, 2021 | 65.04 | 65.05 | 63.14 | 63.16 | 1,421,384 | -1.85(-2.84%) |
Oct 26, 2021 | 64.43 | 65.01 | 1,848,536 | +0.79(+1.23%) | ||
Oct 25, 2021 | 64.79 | 65.00 | 63.67 | 64.22 | 2,257,723 | -0.71(-1.10%) |
Oct 22, 2021 | 66.35 | 66.65 | 64.43 | 64.94 | 2,774,994 | -1.31(-1.98%) |
Oct 21, 2021 | 68.53 | 68.53 | 65.58 | 66.25 | 2,713,877 | -2.14(-3.13%) |
Oct 20, 2021 | 67.26 | 68.53 | 65.19 | 68.39 | 5,263,168 | -1.59(-2.28%) |
Oct 19, 2021 | 70.23 | 70.47 | 69.48 | 69.98 | 2,108,409 | +0.05(+0.08%) |
Oct 18, 2021 | 69.58 | 70.82 | 69.25 | 69.93 | 2,296,813 | -0.15(-0.21%) |
Oct 15, 2021 | 70.44 | 71.05 | 69.92 | 70.07 | 1,641,555 | +0.08(+0.12%) |
Oct 14, 2021 | 68.69 | 70.05 | 68.59 | 69.99 | 1,812,037 | +2.00(+2.95%) |
Oct 13, 2021 | 67.34 | 68.20 | 66.95 | 67.99 | 1,410,969 | +0.48(+0.70%) |
Oct 12, 2021 | 68.83 | 69.03 | 67.23 | 67.51 | 1,704,921 | -1.37(-1.99%) |
Oct 11, 2021 | 69.00 | 69.26 | 68.42 | 68.88 | 1,238,833 | +0.05(+0.07%) |
Oct 08, 2021 | 69.39 | 69.89 | 68.73 | 68.84 | 914,235 | -0.22(-0.32%) |
Oct 07, 2021 | 69.23 | 69.65 | 68.84 | 69.06 | 2,278,943 | +0.20(+0.29%) |
Oct 06, 2021 | 68.33 | 68.98 | 67.91 | 68.86 | 1,865,416 | -0.28(-0.41%) |
Oct 05, 2021 | 68.37 | 69.39 | 67.62 | 69.14 | 1,522,166 | +1.51(+2.23%) |
Oct 04, 2021 | 67.53 | 68.60 | 67.50 | 67.63 | 1,601,352 | -0.21(-0.31%) |
Oct 01, 2021 | 66.58 | 68.63 | 66.42 | 67.84 | 1,321,415 | +1.53(+2.30%) |
Sep 30, 2021 | 67.54 | 67.54 | 66.23 | 66.31 | 1,588,566 | -1.00(-1.48%) |
Sep 29, 2021 | 67.78 | 68.13 | 67.13 | 67.31 | 1,426,245 | -0.33(-0.49%) |
Sep 28, 2021 | 69.46 | 69.97 | 67.43 | 67.64 | 1,963,625 | -1.72(-2.48%) |
Sep 27, 2021 | 68.82 | 69.72 | 68.82 | 69.36 | 1,326,894 | +0.97(+1.42%) |
Sep 24, 2021 | 67.89 | 68.80 | 67.70 | 68.39 | 1,503,152 | +0.52(+0.77%) |
Sep 23, 2021 | 66.98 | 67.95 | 66.95 | 67.87 | 2,230,369 | +1.57(+2.37%) |
Sep 22, 2021 | 65.38 | 66.81 | 65.14 | 66.29 | 2,810,102 | +1.46(+2.24%) |
Sep 21, 2021 | 66.18 | 66.61 | 64.79 | 64.84 | 2,242,224 | -0.58(-0.88%) |
Sep 20, 2021 | 65.53 | 66.24 | 64.89 | 65.41 | 1,855,883 | -0.83(-1.26%) |
Sep 17, 2021 | 66.33 | 67.03 | 65.92 | 66.25 | 2,356,308 | -0.19(-0.29%) |
Sep 16, 2021 | 67.17 | 67.50 | 66.28 | 66.44 | 1,209,147 | -0.56(-0.84%) |
Sep 15, 2021 | 65.62 | 67.14 | 65.47 | 67.00 | 1,676,044 | +1.32(+2.01%) |
Sep 14, 2021 | 65.89 | 66.17 | 65.14 | 65.68 | 1,521,348 | -0.05(-0.07%) |
Sep 13, 2021 | 65.58 | 66.05 | 65.20 | 65.72 | 1,274,911 | +0.76(+1.17%) |
Sep 10, 2021 | 65.70 | 65.73 | 64.91 | 64.96 | 1,204,048 | -0.41(-0.62%) |
Sep 09, 2021 | 65.70 | 66.28 | 65.14 | 65.37 | 1,365,211 | -0.57(-0.87%) |
Sep 08, 2021 | 66.25 | 66.85 | 65.88 | 65.94 | 1,087,562 | -0.30(-0.45%) |
Sep 07, 2021 | 66.82 | 67.31 | 66.12 | 66.24 | 1,113,858 | -0.60(-0.90%) |
Sep 03, 2021 | 67.38 | 67.46 | 66.38 | 66.84 | 1,173,546 | -0.54(-0.81%) |
Sep 02, 2021 | 66.88 | 67.43 | 66.50 | 67.38 | 1,298,987 | +0.86(+1.29%) |
Sep 01, 2021 | 66.71 | 66.81 | 65.95 | 66.52 | 1,128,419 | +0.15(+0.23%) |
Aug 31, 2021 | 65.28 | 66.43 | 65.28 | 66.36 | 1,973,150 | +0.99(+1.51%) |
Aug 30, 2021 | 66.67 | 66.67 | 65.34 | 65.38 | 1,312,043 | -0.96(-1.45%) |
Aug 27, 2021 | 65.15 | 66.44 | 65.07 | 66.34 | 1,440,052 | +1.30(+1.99%) |
Aug 26, 2021 | 65.77 | 65.77 | 64.81 | 65.04 | 1,062,042 | -0.73(-1.10%) |
Aug 25, 2021 | 65.67 | 66.19 | 64.74 | 65.77 | 1,208,489 | -0.03(-0.04%) |
Aug 24, 2021 | 66.07 | 66.43 | 65.62 | 65.79 | 1,053,496 | -0.02(-0.03%) |
Aug 23, 2021 | 65.41 | 66.03 | 65.13 | 65.81 | 1,147,213 | +0.88(+1.35%) |
Aug 20, 2021 | 64.35 | 64.97 | 63.75 | 64.93 | 2,510,053 | +0.47(+0.73%) |
Aug 19, 2021 | 65.51 | 65.71 | 64.29 | 64.46 | 1,926,225 | -1.67(-2.52%) |
Aug 18, 2021 | 67.50 | 67.52 | 66.10 | 66.13 | 1,692,914 | -1.57(-2.32%) |
Aug 17, 2021 | 68.21 | 68.72 | 67.15 | 67.70 | 1,402,995 | -0.98(-1.43%) |
Aug 16, 2021 | 68.01 | 68.94 | 67.44 | 68.68 | 1,267,012 | +0.29(+0.42%) |
Aug 13, 2021 | 68.98 | 69.34 | 68.26 | 68.39 | 794,922 | -0.62(-0.89%) |
Aug 12, 2021 | 69.40 | 69.40 | 67.90 | 69.00 | 1,277,509 | -0.11(-0.16%) |
Aug 11, 2021 | 67.78 | 69.32 | 67.52 | 69.11 | 1,324,122 | +1.26(+1.86%) |
Aug 10, 2021 | 66.61 | 68.28 | 66.60 | 67.85 | 992,442 | +1.39(+2.09%) |
Aug 09, 2021 | 66.85 | 67.06 | 65.99 | 66.46 | 1,240,838 | -0.68(-1.01%) |
Aug 06, 2021 | 67.25 | 67.74 | 66.67 | 67.14 | 1,452,834 | +0.45(+0.68%) |
Aug 05, 2021 | 65.24 | 66.77 | 65.24 | 66.69 | 2,264,894 | +1.87(+2.88%) |
Aug 04, 2021 | 65.60 | 66.20 | 64.72 | 64.82 | 1,575,021 | -1.22(-1.85%) |
Aug 03, 2021 | 66.39 | 66.39 | 64.97 | 66.05 | 2,542,073 | -0.14(-0.21%) |