Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.34 | 67.12 | 65.93 | 66.39 | 9,064,394 | -0.59(-0.88%) |
Oct 28, 2021 | 66.29 | 67.15 | 66.07 | 66.98 | 5,851,816 | +0.64(+0.97%) |
Oct 27, 2021 | 67.35 | 68.33 | 66.18 | 66.34 | 10,123,752 | -1.91(-2.79%) |
Oct 26, 2021 | 67.95 | 68.25 | 6,658,052 | +0.45(+0.67%) | ||
Oct 25, 2021 | 67.83 | 69.09 | 67.51 | 67.80 | 8,429,362 | +0.71(+1.06%) |
Oct 22, 2021 | 66.56 | 67.41 | 66.44 | 67.09 | 8,092,739 | +1.00(+1.51%) |
Oct 21, 2021 | 67.03 | 67.03 | 65.66 | 66.09 | 6,583,037 | -1.27(-1.88%) |
Oct 20, 2021 | 66.20 | 67.42 | 66.04 | 67.35 | 6,212,736 | +0.62(+0.93%) |
Oct 19, 2021 | 66.31 | 67.20 | 65.90 | 66.73 | 7,437,121 | +0.73(+1.10%) |
Oct 18, 2021 | 66.25 | 67.11 | 65.68 | 66.01 | 11,193,866 | +0.32(+0.49%) |
Oct 15, 2021 | 66.12 | 66.39 | 65.68 | 65.69 | 7,838,688 | +0.26(+0.39%) |
Oct 14, 2021 | 65.82 | 65.97 | 64.54 | 65.43 | 9,202,070 | +0.55(+0.85%) |
Oct 13, 2021 | 64.19 | 65.35 | 63.31 | 64.88 | 9,613,639 | -0.16(-0.25%) |
Oct 12, 2021 | 65.69 | 66.10 | 64.70 | 65.04 | 8,615,835 | -0.50(-0.76%) |
Oct 11, 2021 | 66.57 | 66.91 | 65.34 | 65.54 | 10,817,050 | -0.84(-1.27%) |
Oct 08, 2021 | 63.96 | 66.54 | 63.96 | 66.38 | 13,894,597 | +3.02(+4.77%) |
Oct 07, 2021 | 63.80 | 63.91 | 62.56 | 63.36 | 13,012,426 | -0.27(-0.42%) |
Oct 06, 2021 | 62.37 | 63.89 | 61.83 | 63.62 | 11,978,673 | +0.07(+0.11%) |
Oct 05, 2021 | 63.88 | 64.55 | 62.65 | 63.55 | 12,719,731 | +0.21(+0.34%) |
Oct 04, 2021 | 62.77 | 64.33 | 62.60 | 63.34 | 14,021,126 | +1.23(+1.98%) |
Oct 01, 2021 | 60.59 | 62.31 | 60.52 | 62.11 | 15,217,355 | +2.06(+3.44%) |
Sep 30, 2021 | 60.44 | 61.04 | 60.00 | 60.04 | 17,889,896 | -0.24(-0.40%) |
Sep 29, 2021 | 59.92 | 60.67 | 59.02 | 60.28 | 11,922,506 | +0.21(+0.35%) |
Sep 28, 2021 | 59.85 | 60.82 | 59.51 | 60.07 | 16,922,944 | +0.97(+1.63%) |
Sep 27, 2021 | 59.10 | 59.32 | 58.30 | 59.11 | 15,241,643 | +1.50(+2.60%) |
Sep 24, 2021 | 56.52 | 58.21 | 56.30 | 57.61 | 12,560,083 | +1.16(+2.06%) |
Sep 23, 2021 | 55.15 | 56.81 | 55.15 | 56.45 | 13,408,001 | +1.28(+2.33%) |
Sep 22, 2021 | 53.35 | 55.72 | 53.35 | 55.16 | 17,777,700 | +2.60(+4.94%) |
Sep 21, 2021 | 51.80 | 53.01 | 51.14 | 52.57 | 15,710,492 | +2.00(+3.96%) |
Sep 20, 2021 | 50.94 | 51.36 | 49.88 | 50.56 | 11,287,629 | -1.64(-3.14%) |
Sep 17, 2021 | 52.34 | 53.08 | 52.08 | 52.20 | 15,509,592 | -0.27(-0.52%) |
Sep 16, 2021 | 52.52 | 52.86 | 52.06 | 52.48 | 9,900,958 | -0.08(-0.15%) |
Sep 15, 2021 | 51.47 | 52.68 | 51.46 | 52.56 | 12,150,701 | +2.11(+4.18%) |
Sep 14, 2021 | 51.58 | 51.65 | 50.16 | 50.45 | 8,922,723 | -0.58(-1.13%) |
Sep 13, 2021 | 50.12 | 51.46 | 49.38 | 51.02 | 9,544,515 | +1.65(+3.34%) |
Sep 10, 2021 | 50.16 | 50.27 | 49.14 | 49.38 | 5,715,647 | +0.13(+0.27%) |
Sep 09, 2021 | 48.86 | 50.09 | 48.58 | 49.24 | 7,094,488 | +0.27(+0.54%) |
Sep 08, 2021 | 49.90 | 50.16 | 48.90 | 48.98 | 5,901,713 | -0.62(-1.25%) |
Sep 07, 2021 | 49.52 | 50.04 | 49.01 | 49.60 | 7,485,987 | -0.23(-0.46%) |
Sep 03, 2021 | 49.92 | 50.46 | 49.56 | 49.83 | 8,978,169 | -0.32(-0.64%) |
Sep 02, 2021 | 48.96 | 50.48 | 48.92 | 50.15 | 7,559,168 | +1.73(+3.57%) |
Sep 01, 2021 | 49.23 | 49.55 | 48.22 | 48.42 | 10,518,564 | -0.78(-1.58%) |
Aug 31, 2021 | 49.39 | 49.91 | 49.00 | 49.20 | 11,851,168 | -0.59(-1.19%) |
Aug 30, 2021 | 50.48 | 50.63 | 49.78 | 49.79 | 5,461,195 | -0.48(-0.95%) |
Aug 27, 2021 | 49.43 | 50.61 | 49.19 | 50.27 | 7,392,029 | +1.43(+2.92%) |
Aug 26, 2021 | 49.39 | 49.70 | 48.69 | 48.85 | 5,879,193 | -0.79(-1.59%) |
Aug 25, 2021 | 49.13 | 49.96 | 48.77 | 49.63 | 6,913,377 | +0.54(+1.10%) |
Aug 24, 2021 | 48.89 | 49.34 | 48.41 | 49.09 | 7,045,445 | +0.55(+1.13%) |
Aug 23, 2021 | 47.98 | 48.84 | 47.86 | 48.54 | 9,053,886 | +1.79(+3.83%) |
Aug 20, 2021 | 45.96 | 46.95 | 45.71 | 46.75 | 7,977,741 | +0.29(+0.63%) |
Aug 19, 2021 | 46.67 | 46.94 | 45.55 | 46.46 | 12,761,057 | -0.97(-2.04%) |
Aug 18, 2021 | 48.18 | 48.78 | 47.37 | 47.43 | 7,503,201 | -0.88(-1.82%) |
Aug 17, 2021 | 48.21 | 49.12 | 48.07 | 48.30 | 7,355,579 | -0.26(-0.53%) |
Aug 16, 2021 | 48.93 | 49.24 | 48.38 | 48.56 | 8,425,332 | -1.03(-2.07%) |
Aug 13, 2021 | 50.46 | 50.71 | 49.48 | 49.59 | 8,351,872 | -0.95(-1.88%) |
Aug 12, 2021 | 50.63 | 51.02 | 50.09 | 50.54 | 5,339,581 | -0.13(-0.26%) |
Aug 11, 2021 | 49.95 | 50.82 | 49.57 | 50.67 | 6,852,990 | +0.63(+1.26%) |
Aug 10, 2021 | 49.48 | 50.30 | 49.40 | 50.04 | 7,654,266 | +0.91(+1.86%) |
Aug 09, 2021 | 49.32 | 49.77 | 48.93 | 49.13 | 6,104,503 | -0.93(-1.86%) |
Aug 06, 2021 | 50.14 | 50.65 | 49.70 | 50.06 | 5,687,447 | +0.49(+0.98%) |
Aug 05, 2021 | 49.14 | 50.17 | 48.77 | 49.57 | 7,417,451 | +0.90(+1.86%) |
Aug 04, 2021 | 49.02 | 50.06 | 48.65 | 48.67 | 8,612,503 | -1.52(-3.02%) |
Aug 03, 2021 | 48.81 | 50.30 | 48.30 | 50.18 | 11,160,673 | +1.12(+2.28%) |