Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 58.74 | 58.74 | 57.10 | 57.83 | 15,909,537 | -2.19(-3.65%) |
Oct 28, 2021 | 59.45 | 60.02 | 6,593,855 | +0.51(+0.85%) | ||
Oct 27, 2021 | 60.58 | 60.59 | 59.36 | 59.52 | 5,483,159 | -0.86(-1.42%) |
Oct 26, 2021 | 60.59 | 60.35 | 60.37 | 5,553,743 | +0.05(+0.09%) | |
Oct 25, 2021 | 59.94 | 60.59 | 59.50 | 60.32 | 6,809,842 | +0.38(+0.64%) |
Oct 22, 2021 | 59.83 | 59.96 | 59.28 | 59.94 | 5,049,860 | +0.22(+0.37%) |
Oct 21, 2021 | 59.80 | 59.89 | 59.29 | 59.71 | 5,624,654 | +0.12(+0.19%) |
Oct 20, 2021 | 59.64 | 60.00 | 59.54 | 59.60 | 5,472,778 | -0.04(-0.06%) |
Oct 19, 2021 | 58.83 | 59.71 | 58.70 | 59.63 | 6,606,911 | +0.90(+1.53%) |
Oct 18, 2021 | 60.17 | 60.24 | 58.63 | 58.73 | 8,499,081 | -1.55(-2.57%) |
Oct 15, 2021 | 60.88 | 61.15 | 60.26 | 60.28 | 4,854,455 | -0.46(-0.76%) |
Oct 14, 2021 | 60.80 | 61.26 | 60.61 | 60.75 | 8,039,328 | +0.46(+0.77%) |
Oct 13, 2021 | 60.24 | 60.58 | 59.90 | 60.28 | 5,340,943 | +0.23(+0.39%) |
Oct 12, 2021 | 60.78 | 60.92 | 59.98 | 60.05 | 9,935,242 | -0.63(-1.04%) |
Oct 11, 2021 | 60.82 | 61.01 | 60.48 | 60.68 | 3,719,740 | +0.03(+0.04%) |
Oct 08, 2021 | 60.66 | 60.98 | 60.45 | 60.66 | 4,778,127 | -0.08(-0.13%) |
Oct 07, 2021 | 60.17 | 60.90 | 59.85 | 60.74 | 6,001,356 | +0.59(+0.98%) |
Oct 06, 2021 | 60.07 | 60.35 | 59.61 | 60.15 | 7,177,252 | +0.07(+0.12%) |
Oct 05, 2021 | 60.12 | 60.73 | 59.94 | 60.08 | 8,117,928 | -0.16(-0.27%) |
Oct 04, 2021 | 60.79 | 61.53 | 59.99 | 60.24 | 8,481,685 | -0.87(-1.43%) |
Oct 01, 2021 | 61.15 | 61.87 | 60.29 | 61.11 | 10,482,479 | -1.15(-1.85%) |
Sep 30, 2021 | 63.47 | 63.79 | 62.22 | 62.26 | 6,786,921 | -0.97(-1.54%) |
Sep 29, 2021 | 62.54 | 63.64 | 62.35 | 63.23 | 6,098,445 | +0.86(+1.39%) |
Sep 28, 2021 | 62.40 | 63.11 | 62.10 | 62.37 | 7,170,976 | -0.39(-0.62%) |
Sep 27, 2021 | 63.38 | 63.55 | 62.65 | 62.76 | 6,236,810 | -0.70(-1.10%) |
Sep 24, 2021 | 63.85 | 64.06 | 63.45 | 63.46 | 5,635,912 | -0.45(-0.70%) |
Sep 23, 2021 | 63.71 | 64.28 | 63.55 | 63.90 | 5,904,271 | +0.28(+0.43%) |
Sep 22, 2021 | 64.24 | 64.34 | 63.36 | 63.63 | 7,356,060 | -0.31(-0.49%) |
Sep 21, 2021 | 63.54 | 64.23 | 63.38 | 63.94 | 6,614,771 | +0.69(+1.09%) |
Sep 20, 2021 | 63.22 | 64.11 | 62.69 | 63.25 | 10,763,642 | -0.58(-0.91%) |
Sep 17, 2021 | 63.14 | 63.96 | 62.79 | 63.83 | 12,215,417 | +0.27(+0.42%) |
Sep 16, 2021 | 64.00 | 64.05 | 63.12 | 63.56 | 5,953,522 | -0.40(-0.63%) |
Sep 15, 2021 | 62.91 | 64.61 | 62.77 | 63.96 | 8,665,019 | +1.17(+1.86%) |
Sep 14, 2021 | 63.08 | 63.35 | 62.49 | 62.80 | 6,159,105 | +0.01(+0.01%) |
Sep 13, 2021 | 62.87 | 63.45 | 62.50 | 62.79 | 12,519,016 | +0.14(+0.23%) |
Sep 10, 2021 | 62.64 | 63.04 | 61.99 | 62.65 | 5,776,952 | +0.34(+0.54%) |
Sep 09, 2021 | 63.22 | 63.25 | 62.28 | 62.31 | 7,947,759 | -1.12(-1.77%) |
Sep 08, 2021 | 62.82 | 63.46 | 62.76 | 63.43 | 5,110,277 | +0.61(+0.97%) |
Sep 07, 2021 | 62.73 | 62.92 | 62.06 | 62.82 | 7,677,903 | -0.68(-1.07%) |
Sep 03, 2021 | 63.68 | 63.86 | 63.32 | 63.50 | 4,730,367 | -0.34(-0.53%) |
Sep 02, 2021 | 63.55 | 63.87 | 63.02 | 63.84 | 7,676,640 | +0.41(+0.65%) |
Sep 01, 2021 | 64.14 | 64.17 | 62.96 | 63.42 | 6,765,989 | -0.80(-1.25%) |
Aug 31, 2021 | 63.71 | 64.27 | 63.40 | 64.23 | 8,570,520 | +0.68(+1.07%) |
Aug 30, 2021 | 62.92 | 63.71 | 62.79 | 63.55 | 5,112,025 | +0.64(+1.02%) |
Aug 27, 2021 | 62.93 | 63.93 | 62.80 | 62.90 | 6,224,742 | -0.13(-0.20%) |
Aug 26, 2021 | 63.13 | 63.86 | 62.78 | 63.03 | 7,441,427 | +0.01(+0.02%) |
Aug 25, 2021 | 63.49 | 63.50 | 62.58 | 63.02 | 5,653,734 | -0.74(-1.16%) |
Aug 24, 2021 | 64.09 | 64.15 | 63.44 | 63.76 | 4,733,595 | -0.26(-0.41%) |
Aug 23, 2021 | 64.14 | 64.46 | 63.94 | 64.02 | 6,069,631 | +0.10(+0.15%) |
Aug 20, 2021 | 63.25 | 64.32 | 63.04 | 63.93 | 6,398,524 | +0.68(+1.07%) |
Aug 19, 2021 | 63.19 | 63.83 | 63.11 | 63.25 | 5,901,966 | -0.26(-0.40%) |
Aug 18, 2021 | 64.08 | 64.72 | 63.45 | 63.50 | 9,218,418 | -0.94(-1.47%) |
Aug 17, 2021 | 62.88 | 64.50 | 62.66 | 64.45 | 10,197,920 | +1.16(+1.84%) |
Aug 16, 2021 | 62.89 | 63.35 | 62.70 | 63.28 | 10,056,470 | +0.49(+0.77%) |
Aug 13, 2021 | 62.55 | 63.00 | 62.44 | 62.80 | 4,942,723 | +0.21(+0.34%) |
Aug 12, 2021 | 61.99 | 62.66 | 61.54 | 62.58 | 6,694,692 | +0.95(+1.55%) |
Aug 11, 2021 | 61.22 | 62.52 | 61.21 | 61.63 | 10,798,900 | +0.53(+0.87%) |
Aug 10, 2021 | 60.24 | 61.13 | 59.96 | 61.10 | 6,764,353 | +0.69(+1.14%) |
Aug 09, 2021 | 60.70 | 61.13 | 60.10 | 60.41 | 5,847,347 | -0.28(-0.47%) |
Aug 06, 2021 | 61.01 | 61.10 | 60.60 | 60.70 | 4,372,064 | -0.47(-0.76%) |
Aug 05, 2021 | 61.10 | 61.18 | 60.46 | 61.16 | 6,268,353 | +0.06(+0.10%) |
Aug 04, 2021 | 61.32 | 61.76 | 60.92 | 61.10 | 7,757,926 | -0.52(-0.84%) |
Aug 03, 2021 | 60.58 | 61.63 | 60.19 | 61.62 | 5,810,843 | +1.31(+2.17%) |