Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.48 | 65.51 | 64.11 | 64.74 | 550,927 | -0.05(-0.08%) |
Oct 28, 2021 | 64.73 | 64.79 | 483,984 | +0.40(+0.62%) | ||
Oct 27, 2021 | 66.09 | 66.64 | 63.99 | 64.39 | 524,508 | -1.29(-1.96%) |
Oct 26, 2021 | 66.18 | 65.68 | 866,833 | -0.30(-0.45%) | ||
Oct 25, 2021 | 63.49 | 67.48 | 63.49 | 65.98 | 989,922 | +2.76(+4.37%) |
Oct 22, 2021 | 64.27 | 64.84 | 63.02 | 63.22 | 337,322 | -1.19(-1.85%) |
Oct 21, 2021 | 63.33 | 64.80 | 63.33 | 64.41 | 416,431 | +0.95(+1.50%) |
Oct 20, 2021 | 64.02 | 64.42 | 62.42 | 63.46 | 433,172 | +0.01(+0.02%) |
Oct 19, 2021 | 63.95 | 64.36 | 62.83 | 63.45 | 529,065 | -0.35(-0.55%) |
Oct 18, 2021 | 62.43 | 64.16 | 62.00 | 63.80 | 716,953 | +1.08(+1.72%) |
Oct 15, 2021 | 63.26 | 63.94 | 62.53 | 62.72 | 579,740 | +0.08(+0.13%) |
Oct 14, 2021 | 62.77 | 63.79 | 62.24 | 62.64 | 552,438 | +0.98(+1.59%) |
Oct 13, 2021 | 60.58 | 62.02 | 60.37 | 61.66 | 528,742 | +1.71(+2.85%) |
Oct 12, 2021 | 57.59 | 60.74 | 57.28 | 59.95 | 1,076,044 | +2.83(+4.95%) |
Oct 11, 2021 | 58.04 | 59.39 | 56.94 | 57.12 | 971,740 | -1.98(-3.35%) |
Oct 08, 2021 | 61.99 | 62.40 | 58.84 | 59.10 | 618,973 | -2.85(-4.60%) |
Oct 07, 2021 | 63.09 | 64.30 | 61.75 | 61.95 | 590,016 | -0.57(-0.91%) |
Oct 06, 2021 | 61.04 | 63.97 | 61.04 | 62.52 | 823,120 | +0.59(+0.95%) |
Oct 05, 2021 | 60.83 | 62.06 | 60.22 | 61.93 | 820,339 | +1.37(+2.26%) |
Oct 04, 2021 | 61.77 | 61.77 | 59.31 | 60.56 | 806,403 | -1.67(-2.68%) |
Oct 01, 2021 | 61.34 | 62.58 | 60.35 | 62.23 | 495,164 | +1.38(+2.27%) |
Sep 30, 2021 | 62.18 | 62.29 | 60.64 | 60.85 | 802,796 | -0.61(-0.99%) |
Sep 29, 2021 | 62.77 | 63.15 | 60.85 | 61.46 | 684,304 | -0.69(-1.11%) |
Sep 28, 2021 | 64.78 | 64.78 | 62.08 | 62.15 | 823,640 | -3.94(-5.96%) |
Sep 27, 2021 | 67.02 | 67.59 | 65.45 | 66.09 | 489,998 | -1.52(-2.25%) |
Sep 24, 2021 | 68.10 | 68.77 | 67.00 | 67.61 | 425,723 | -1.12(-1.63%) |
Sep 23, 2021 | 69.29 | 69.33 | 67.54 | 68.73 | 521,335 | +0.29(+0.42%) |
Sep 22, 2021 | 67.92 | 68.63 | 67.54 | 68.44 | 651,388 | +0.83(+1.23%) |
Sep 21, 2021 | 65.81 | 68.26 | 65.81 | 67.61 | 1,002,359 | +1.53(+2.32%) |
Sep 20, 2021 | 67.85 | 67.96 | 64.93 | 66.08 | 751,630 | -2.71(-3.94%) |
Sep 17, 2021 | 69.60 | 69.61 | 67.98 | 68.79 | 2,993,358 | -0.44(-0.64%) |
Sep 16, 2021 | 68.35 | 69.39 | 67.62 | 69.23 | 529,090 | +0.88(+1.29%) |
Sep 15, 2021 | 67.27 | 68.49 | 66.15 | 68.35 | 524,068 | +0.72(+1.06%) |
Sep 14, 2021 | 68.81 | 68.95 | 67.19 | 67.63 | 729,948 | -0.22(-0.32%) |
Sep 13, 2021 | 69.50 | 69.50 | 66.13 | 67.85 | 1,089,870 | -1.55(-2.23%) |
Sep 10, 2021 | 70.55 | 70.99 | 69.22 | 69.39 | 776,496 | -1.08(-1.53%) |
Sep 09, 2021 | 71.11 | 72.31 | 70.46 | 70.47 | 753,161 | -0.67(-0.94%) |
Sep 08, 2021 | 73.29 | 73.37 | 71.03 | 71.14 | 561,069 | -2.29(-3.12%) |
Sep 07, 2021 | 73.15 | 73.46 | 72.50 | 73.43 | 948,213 | +0.28(+0.38%) |
Sep 03, 2021 | 70.90 | 73.31 | 70.86 | 73.15 | 710,825 | +2.15(+3.03%) |
Sep 02, 2021 | 70.38 | 71.77 | 69.34 | 71.00 | 664,061 | +1.59(+2.29%) |
Sep 01, 2021 | 69.04 | 69.59 | 68.09 | 69.41 | 1,389,082 | +0.40(+0.58%) |
Aug 31, 2021 | 69.00 | 69.13 | 68.05 | 69.01 | 1,230,885 | -0.05(-0.07%) |
Aug 30, 2021 | 66.83 | 69.26 | 66.61 | 69.06 | 1,327,883 | +2.48(+3.72%) |
Aug 27, 2021 | 63.30 | 66.90 | 63.18 | 66.58 | 1,241,052 | +3.70(+5.88%) |
Aug 26, 2021 | 61.62 | 63.15 | 61.62 | 62.88 | 692,065 | +1.06(+1.71%) |
Aug 25, 2021 | 60.78 | 62.15 | 60.76 | 61.82 | 634,946 | +1.05(+1.73%) |
Aug 24, 2021 | 59.65 | 60.78 | 59.47 | 60.77 | 573,758 | +1.69(+2.86%) |
Aug 23, 2021 | 57.44 | 59.28 | 57.29 | 59.08 | 490,788 | +1.82(+3.18%) |
Aug 20, 2021 | 56.63 | 57.88 | 56.63 | 57.26 | 310,930 | +0.77(+1.36%) |
Aug 19, 2021 | 56.64 | 58.01 | 56.23 | 56.49 | 687,375 | -0.43(-0.76%) |
Aug 18, 2021 | 57.19 | 57.91 | 56.57 | 56.92 | 539,244 | -0.10(-0.18%) |
Aug 17, 2021 | 57.46 | 57.51 | 56.06 | 57.02 | 605,070 | -1.13(-1.94%) |
Aug 16, 2021 | 59.60 | 59.81 | 57.50 | 58.15 | 464,523 | -1.99(-3.31%) |
Aug 13, 2021 | 59.48 | 60.19 | 59.24 | 60.14 | 393,187 | +0.75(+1.26%) |
Aug 12, 2021 | 57.27 | 59.49 | 57.20 | 59.39 | 522,658 | +1.89(+3.29%) |
Aug 11, 2021 | 57.53 | 57.70 | 56.39 | 57.50 | 442,196 | +0.17(+0.30%) |
Aug 10, 2021 | 58.73 | 58.80 | 57.12 | 57.33 | 401,407 | -1.03(-1.76%) |
Aug 09, 2021 | 58.11 | 58.86 | 57.50 | 58.36 | 410,789 | +0.17(+0.29%) |
Aug 06, 2021 | 60.22 | 60.32 | 57.59 | 58.19 | 669,458 | -1.83(-3.05%) |
Aug 05, 2021 | 58.87 | 60.08 | 58.58 | 60.02 | 798,753 | +0.87(+1.47%) |
Aug 04, 2021 | 58.83 | 60.18 | 58.65 | 59.15 | 761,440 | +0.15(+0.25%) |
Aug 03, 2021 | 59.71 | 61.00 | 56.80 | 59.00 | 2,246,912 | -1.99(-3.26%) |