Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 62.78 | 62.80 | 61.56 | 61.82 | 1,887,856 | -0.85(-1.36%) |
Oct 28, 2021 | 62.75 | 63.12 | 62.21 | 62.68 | 1,744,644 | +0.00(+0.00%) |
Oct 27, 2021 | 64.54 | 64.55 | 62.66 | 62.68 | 1,432,391 | -1.83(-2.84%) |
Oct 26, 2021 | 63.93 | 64.51 | 1,862,851 | +0.78(+1.23%) | ||
Oct 25, 2021 | 64.29 | 64.50 | 63.18 | 63.73 | 2,275,207 | -0.71(-1.10%) |
Oct 22, 2021 | 65.84 | 66.14 | 63.93 | 64.44 | 2,796,484 | -1.30(-1.98%) |
Oct 21, 2021 | 68.00 | 68.00 | 65.07 | 65.74 | 2,734,894 | -2.12(-3.13%) |
Oct 20, 2021 | 66.75 | 68.00 | 64.69 | 67.86 | 5,303,927 | -1.58(-2.28%) |
Oct 19, 2021 | 69.69 | 69.93 | 68.94 | 69.44 | 2,124,737 | +0.05(+0.08%) |
Oct 18, 2021 | 69.04 | 70.28 | 68.72 | 69.39 | 2,314,600 | -0.15(-0.21%) |
Oct 15, 2021 | 69.90 | 70.50 | 69.38 | 69.53 | 1,654,268 | +0.08(+0.12%) |
Oct 14, 2021 | 68.16 | 69.52 | 68.06 | 69.45 | 1,826,070 | +1.99(+2.95%) |
Oct 13, 2021 | 66.83 | 67.67 | 66.44 | 67.46 | 1,421,896 | +0.47(+0.70%) |
Oct 12, 2021 | 68.30 | 68.50 | 66.71 | 66.99 | 1,718,125 | -1.36(-1.99%) |
Oct 11, 2021 | 68.47 | 68.73 | 67.89 | 68.35 | 1,248,427 | +0.05(+0.07%) |
Oct 08, 2021 | 68.86 | 69.35 | 68.20 | 68.31 | 921,315 | -0.22(-0.32%) |
Oct 07, 2021 | 68.70 | 69.12 | 68.31 | 68.53 | 2,296,592 | +0.20(+0.29%) |
Oct 06, 2021 | 67.81 | 68.45 | 67.39 | 68.33 | 1,879,862 | -0.28(-0.41%) |
Oct 05, 2021 | 67.84 | 68.85 | 67.10 | 68.61 | 1,533,954 | +1.50(+2.23%) |
Oct 04, 2021 | 67.01 | 68.07 | 66.98 | 67.11 | 1,613,753 | -0.21(-0.31%) |
Oct 01, 2021 | 66.06 | 68.10 | 65.91 | 67.32 | 1,331,649 | +1.52(+2.30%) |
Sep 30, 2021 | 67.02 | 67.02 | 65.72 | 65.80 | 1,600,868 | -0.99(-1.48%) |
Sep 29, 2021 | 67.25 | 67.61 | 66.61 | 66.79 | 1,437,291 | -0.33(-0.49%) |
Sep 28, 2021 | 68.93 | 69.43 | 66.91 | 67.12 | 1,978,832 | -1.71(-2.48%) |
Sep 27, 2021 | 68.29 | 69.19 | 68.29 | 68.83 | 1,337,170 | +0.96(+1.42%) |
Sep 24, 2021 | 67.37 | 68.27 | 67.18 | 67.86 | 1,514,793 | +0.52(+0.77%) |
Sep 23, 2021 | 66.46 | 67.43 | 66.44 | 67.35 | 2,247,641 | +1.56(+2.37%) |
Sep 22, 2021 | 64.88 | 66.30 | 64.64 | 65.78 | 2,831,864 | +1.44(+2.24%) |
Sep 21, 2021 | 65.67 | 66.10 | 64.29 | 64.34 | 2,259,588 | -0.57(-0.88%) |
Sep 20, 2021 | 65.03 | 65.73 | 64.39 | 64.91 | 1,870,256 | -0.83(-1.26%) |
Sep 17, 2021 | 65.82 | 66.51 | 65.41 | 65.74 | 2,374,556 | -0.19(-0.29%) |
Sep 16, 2021 | 66.66 | 66.98 | 65.77 | 65.93 | 1,218,510 | -0.56(-0.84%) |
Sep 15, 2021 | 65.12 | 66.62 | 64.96 | 66.48 | 1,689,024 | +1.31(+2.02%) |
Sep 14, 2021 | 65.39 | 65.67 | 64.64 | 65.17 | 1,533,129 | -0.05(-0.07%) |
Sep 13, 2021 | 65.07 | 65.54 | 64.70 | 65.22 | 1,284,784 | +0.76(+1.17%) |
Sep 10, 2021 | 65.20 | 65.23 | 64.42 | 64.46 | 1,213,373 | -0.40(-0.62%) |
Sep 09, 2021 | 65.20 | 65.77 | 64.64 | 64.87 | 1,375,784 | -0.57(-0.87%) |
Sep 08, 2021 | 65.74 | 66.34 | 65.38 | 65.43 | 1,095,984 | -0.30(-0.45%) |
Sep 07, 2021 | 66.30 | 66.79 | 65.61 | 65.73 | 1,122,484 | -0.59(-0.90%) |
Sep 03, 2021 | 66.86 | 66.94 | 65.87 | 66.32 | 1,182,635 | -0.54(-0.81%) |
Sep 02, 2021 | 66.37 | 66.92 | 65.99 | 66.86 | 1,309,047 | +0.85(+1.29%) |
Sep 01, 2021 | 66.20 | 66.30 | 65.45 | 66.01 | 1,137,158 | +0.15(+0.23%) |
Aug 31, 2021 | 64.78 | 65.92 | 64.78 | 65.85 | 1,988,431 | +0.98(+1.51%) |
Aug 30, 2021 | 66.16 | 66.16 | 64.84 | 64.87 | 1,322,204 | -0.95(-1.45%) |
Aug 27, 2021 | 64.65 | 65.93 | 64.57 | 65.83 | 1,451,205 | +1.29(+1.99%) |
Aug 26, 2021 | 65.26 | 65.26 | 64.32 | 64.54 | 1,070,266 | -0.72(-1.10%) |
Aug 25, 2021 | 65.16 | 65.68 | 64.24 | 65.26 | 1,217,848 | -0.03(-0.04%) |
Aug 24, 2021 | 65.56 | 65.92 | 65.12 | 65.29 | 1,061,654 | -0.02(-0.03%) |
Aug 23, 2021 | 64.91 | 65.53 | 64.63 | 65.31 | 1,156,097 | +0.87(+1.35%) |
Aug 20, 2021 | 63.86 | 64.47 | 63.26 | 64.43 | 2,529,491 | +0.47(+0.73%) |
Aug 19, 2021 | 65.01 | 65.21 | 63.80 | 63.97 | 1,941,142 | -1.65(-2.52%) |
Aug 18, 2021 | 66.98 | 67.00 | 65.59 | 65.62 | 1,706,024 | -1.56(-2.32%) |
Aug 17, 2021 | 67.69 | 68.19 | 66.64 | 67.18 | 1,413,860 | -0.97(-1.43%) |
Aug 16, 2021 | 67.49 | 68.41 | 66.92 | 68.15 | 1,276,824 | +0.29(+0.42%) |
Aug 13, 2021 | 68.45 | 68.80 | 67.73 | 67.86 | 801,078 | -0.61(-0.89%) |
Aug 12, 2021 | 68.87 | 68.87 | 67.37 | 68.47 | 1,287,402 | -0.11(-0.16%) |
Aug 11, 2021 | 67.26 | 68.79 | 67.00 | 68.58 | 1,334,377 | +1.25(+1.86%) |
Aug 10, 2021 | 66.10 | 67.75 | 66.09 | 67.33 | 1,000,128 | +1.38(+2.09%) |
Aug 09, 2021 | 66.34 | 66.55 | 65.49 | 65.95 | 1,250,447 | -0.67(-1.01%) |
Aug 06, 2021 | 66.74 | 67.22 | 66.16 | 66.63 | 1,464,085 | +0.45(+0.68%) |
Aug 05, 2021 | 64.74 | 66.26 | 64.74 | 66.18 | 2,282,434 | +1.85(+2.88%) |
Aug 04, 2021 | 65.10 | 65.69 | 64.22 | 64.33 | 1,587,218 | -1.21(-1.85%) |
Aug 03, 2021 | 65.88 | 65.88 | 64.47 | 65.54 | 2,561,759 | -0.13(-0.21%) |