Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 63.28 | 63.31 | 62.05 | 62.32 | 1,872,921 | -0.86(-1.36%) |
Oct 28, 2021 | 63.25 | 63.63 | 62.71 | 63.18 | 1,730,842 | +0.00(+0.00%) |
Oct 27, 2021 | 65.05 | 65.06 | 63.16 | 63.18 | 1,421,060 | -1.85(-2.84%) |
Oct 26, 2021 | 64.44 | 65.03 | 1,848,114 | +0.79(+1.23%) | ||
Oct 25, 2021 | 64.81 | 65.02 | 63.68 | 64.24 | 2,257,208 | -0.71(-1.10%) |
Oct 22, 2021 | 66.36 | 66.66 | 64.44 | 64.95 | 2,774,361 | -1.31(-1.98%) |
Oct 21, 2021 | 68.54 | 68.54 | 65.59 | 66.26 | 2,713,258 | -2.14(-3.13%) |
Oct 20, 2021 | 67.28 | 68.54 | 65.21 | 68.40 | 5,261,968 | -1.59(-2.28%) |
Oct 19, 2021 | 70.24 | 70.49 | 69.49 | 70.00 | 2,107,928 | +0.05(+0.08%) |
Oct 18, 2021 | 69.59 | 70.84 | 69.26 | 69.94 | 2,296,290 | -0.15(-0.21%) |
Oct 15, 2021 | 70.45 | 71.07 | 69.93 | 70.09 | 1,641,181 | +0.08(+0.12%) |
Oct 14, 2021 | 68.71 | 70.07 | 68.61 | 70.01 | 1,811,624 | +2.00(+2.95%) |
Oct 13, 2021 | 67.36 | 68.21 | 66.97 | 68.00 | 1,410,647 | +0.48(+0.70%) |
Oct 12, 2021 | 68.84 | 69.04 | 67.24 | 67.53 | 1,704,533 | -1.37(-1.99%) |
Oct 11, 2021 | 69.02 | 69.28 | 68.43 | 68.90 | 1,238,551 | +0.05(+0.07%) |
Oct 08, 2021 | 69.41 | 69.91 | 68.74 | 68.85 | 914,027 | -0.22(-0.32%) |
Oct 07, 2021 | 69.25 | 69.67 | 68.85 | 69.07 | 2,278,423 | +0.20(+0.29%) |
Oct 06, 2021 | 68.35 | 69.00 | 67.93 | 68.87 | 1,864,991 | -0.28(-0.41%) |
Oct 05, 2021 | 68.39 | 69.40 | 67.64 | 69.15 | 1,521,819 | +1.51(+2.23%) |
Oct 04, 2021 | 67.54 | 68.61 | 67.52 | 67.64 | 1,600,987 | -0.21(-0.31%) |
Oct 01, 2021 | 66.59 | 68.64 | 66.44 | 67.85 | 1,321,114 | +1.53(+2.30%) |
Sep 30, 2021 | 67.55 | 67.55 | 66.25 | 66.33 | 1,588,204 | -1.00(-1.48%) |
Sep 29, 2021 | 67.79 | 68.15 | 67.14 | 67.32 | 1,425,920 | -0.33(-0.49%) |
Sep 28, 2021 | 69.47 | 69.99 | 67.44 | 67.65 | 1,963,178 | -1.72(-2.48%) |
Sep 27, 2021 | 68.83 | 69.74 | 68.83 | 69.37 | 1,326,592 | +0.97(+1.42%) |
Sep 24, 2021 | 67.91 | 68.82 | 67.72 | 68.40 | 1,502,809 | +0.52(+0.77%) |
Sep 23, 2021 | 66.99 | 67.96 | 66.97 | 67.88 | 2,229,860 | +1.57(+2.37%) |
Sep 22, 2021 | 65.39 | 66.83 | 65.16 | 66.31 | 2,809,461 | +1.46(+2.24%) |
Sep 21, 2021 | 66.20 | 66.63 | 64.81 | 64.85 | 2,241,713 | -0.58(-0.88%) |
Sep 20, 2021 | 65.55 | 66.25 | 64.90 | 65.43 | 1,855,460 | -0.83(-1.26%) |
Sep 17, 2021 | 66.34 | 67.04 | 65.94 | 66.26 | 2,355,771 | -0.19(-0.29%) |
Sep 16, 2021 | 67.19 | 67.51 | 66.30 | 66.45 | 1,208,871 | -0.56(-0.84%) |
Sep 15, 2021 | 65.64 | 67.15 | 65.48 | 67.01 | 1,675,662 | +1.32(+2.01%) |
Sep 14, 2021 | 65.91 | 66.19 | 65.16 | 65.69 | 1,521,001 | -0.05(-0.07%) |
Sep 13, 2021 | 65.59 | 66.06 | 65.22 | 65.74 | 1,274,620 | +0.76(+1.17%) |
Sep 10, 2021 | 65.72 | 65.75 | 64.93 | 64.97 | 1,203,774 | -0.41(-0.62%) |
Sep 09, 2021 | 65.72 | 66.30 | 65.16 | 65.38 | 1,364,900 | -0.57(-0.87%) |
Sep 08, 2021 | 66.26 | 66.87 | 65.90 | 65.95 | 1,087,314 | -0.30(-0.45%) |
Sep 07, 2021 | 66.83 | 67.32 | 66.14 | 66.25 | 1,113,604 | -0.60(-0.89%) |
Sep 03, 2021 | 67.40 | 67.47 | 66.40 | 66.85 | 1,173,279 | -0.54(-0.81%) |
Sep 02, 2021 | 66.90 | 67.45 | 66.52 | 67.40 | 1,298,691 | +0.86(+1.29%) |
Sep 01, 2021 | 66.72 | 66.82 | 65.97 | 66.53 | 1,128,162 | +0.15(+0.23%) |
Aug 31, 2021 | 65.29 | 66.44 | 65.29 | 66.38 | 1,972,701 | +0.99(+1.51%) |
Aug 30, 2021 | 66.69 | 66.69 | 65.36 | 65.39 | 1,311,744 | -0.96(-1.45%) |
Aug 27, 2021 | 65.17 | 66.45 | 65.08 | 66.35 | 1,439,724 | +1.30(+1.99%) |
Aug 26, 2021 | 65.78 | 65.78 | 64.83 | 65.06 | 1,061,800 | -0.73(-1.10%) |
Aug 25, 2021 | 65.68 | 66.20 | 64.76 | 65.78 | 1,208,213 | -0.03(-0.04%) |
Aug 24, 2021 | 66.08 | 66.44 | 65.64 | 65.81 | 1,053,255 | -0.02(-0.03%) |
Aug 23, 2021 | 65.43 | 66.05 | 65.15 | 65.83 | 1,146,951 | +0.88(+1.35%) |
Aug 20, 2021 | 64.37 | 64.98 | 63.77 | 64.95 | 2,509,480 | +0.47(+0.73%) |
Aug 19, 2021 | 65.53 | 65.73 | 64.30 | 64.48 | 1,925,786 | -1.67(-2.52%) |
Aug 18, 2021 | 67.51 | 67.53 | 66.12 | 66.14 | 1,692,528 | -1.57(-2.32%) |
Aug 17, 2021 | 68.23 | 68.74 | 67.17 | 67.71 | 1,402,675 | -0.98(-1.43%) |
Aug 16, 2021 | 68.03 | 68.95 | 67.46 | 68.69 | 1,266,723 | +0.29(+0.42%) |
Aug 13, 2021 | 69.00 | 69.35 | 68.27 | 68.40 | 794,741 | -0.62(-0.89%) |
Aug 12, 2021 | 69.42 | 69.42 | 67.91 | 69.02 | 1,277,218 | -0.11(-0.16%) |
Aug 11, 2021 | 67.79 | 69.34 | 67.53 | 69.13 | 1,323,820 | +1.26(+1.86%) |
Aug 10, 2021 | 66.62 | 68.29 | 66.62 | 67.87 | 992,216 | +1.39(+2.09%) |
Aug 09, 2021 | 66.87 | 67.08 | 66.01 | 66.48 | 1,240,555 | -0.68(-1.01%) |
Aug 06, 2021 | 67.27 | 67.76 | 66.69 | 67.16 | 1,452,503 | +0.45(+0.68%) |
Aug 05, 2021 | 65.26 | 66.79 | 65.26 | 66.71 | 2,264,378 | +1.87(+2.88%) |
Aug 04, 2021 | 65.62 | 66.22 | 64.73 | 64.84 | 1,574,662 | -1.22(-1.85%) |
Aug 03, 2021 | 66.41 | 66.41 | 64.98 | 66.06 | 2,541,493 | -0.14(-0.21%) |