Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 64.34 | 65.53 | 64.00 | 65.21 | 859,893 | +0.38(+0.59%) |
Oct 28, 2021 | 63.90 | 65.63 | 63.07 | 64.83 | 1,101,843 | +0.78(+1.22%) |
Oct 27, 2021 | 65.44 | 66.14 | 63.92 | 64.05 | 1,580,874 | -1.39(-2.12%) |
Oct 26, 2021 | 66.57 | 65.44 | 703,125 | -0.44(-0.67%) | ||
Oct 25, 2021 | 66.10 | 66.57 | 65.33 | 65.88 | 1,223,120 | -0.30(-0.45%) |
Oct 22, 2021 | 66.39 | 67.11 | 65.86 | 66.18 | 1,079,117 | -0.21(-0.32%) |
Oct 21, 2021 | 65.50 | 66.86 | 65.41 | 66.39 | 829,990 | +0.60(+0.91%) |
Oct 20, 2021 | 66.83 | 67.25 | 65.23 | 65.79 | 746,935 | -0.37(-0.56%) |
Oct 19, 2021 | 65.50 | 66.72 | 65.14 | 66.16 | 884,887 | +1.06(+1.63%) |
Oct 18, 2021 | 64.79 | 65.34 | 64.25 | 65.10 | 799,679 | +0.14(+0.22%) |
Oct 15, 2021 | 65.70 | 65.91 | 64.56 | 64.96 | 674,256 | -0.60(-0.92%) |
Oct 14, 2021 | 64.05 | 65.72 | 64.05 | 65.56 | 1,328,486 | +1.89(+2.97%) |
Oct 13, 2021 | 62.17 | 63.84 | 62.01 | 63.67 | 1,601,207 | +2.50(+4.09%) |
Oct 12, 2021 | 60.30 | 61.67 | 59.92 | 61.17 | 735,689 | +1.11(+1.85%) |
Oct 11, 2021 | 59.29 | 60.56 | 58.44 | 60.06 | 1,420,553 | +0.23(+0.38%) |
Oct 08, 2021 | 60.82 | 60.95 | 59.24 | 59.83 | 720,896 | -0.98(-1.61%) |
Oct 07, 2021 | 60.00 | 61.80 | 59.96 | 60.81 | 943,043 | +1.14(+1.91%) |
Oct 06, 2021 | 58.38 | 59.96 | 58.23 | 59.67 | 880,078 | +0.51(+0.86%) |
Oct 05, 2021 | 59.06 | 60.78 | 58.96 | 59.16 | 1,293,460 | +0.35(+0.60%) |
Oct 04, 2021 | 61.44 | 61.55 | 58.23 | 58.81 | 2,250,894 | -3.17(-5.11%) |
Oct 01, 2021 | 61.57 | 62.00 | 60.23 | 61.98 | 1,215,398 | +1.09(+1.79%) |
Sep 30, 2021 | 60.72 | 61.73 | 60.60 | 60.89 | 905,960 | +0.08(+0.13%) |
Sep 29, 2021 | 62.03 | 62.29 | 60.14 | 60.81 | 1,283,067 | -0.77(-1.25%) |
Sep 28, 2021 | 63.50 | 63.50 | 61.53 | 61.58 | 1,488,944 | -2.91(-4.51%) |
Sep 27, 2021 | 64.44 | 65.02 | 63.34 | 64.49 | 1,226,487 | -0.83(-1.27%) |
Sep 24, 2021 | 65.90 | 65.94 | 64.70 | 65.32 | 481,431 | -0.58(-0.88%) |
Sep 23, 2021 | 65.74 | 66.22 | 64.52 | 65.90 | 989,274 | +0.58(+0.89%) |
Sep 22, 2021 | 64.93 | 65.55 | 64.26 | 65.32 | 1,069,668 | +0.35(+0.54%) |
Sep 21, 2021 | 65.00 | 65.37 | 64.38 | 64.97 | 921,444 | +0.27(+0.42%) |
Sep 20, 2021 | 64.37 | 65.28 | 63.72 | 64.70 | 1,338,121 | -0.97(-1.48%) |
Sep 17, 2021 | 65.49 | 66.00 | 64.53 | 65.67 | 2,803,878 | +0.34(+0.52%) |
Sep 16, 2021 | 65.00 | 65.59 | 64.51 | 65.33 | 962,566 | -0.11(-0.17%) |
Sep 15, 2021 | 64.57 | 65.62 | 64.03 | 65.44 | 1,431,896 | +0.38(+0.58%) |
Sep 14, 2021 | 65.55 | 65.77 | 64.56 | 65.06 | 1,511,054 | +0.06(+0.09%) |
Sep 13, 2021 | 65.54 | 65.79 | 64.05 | 65.00 | 1,320,082 | -0.62(-0.94%) |
Sep 10, 2021 | 66.30 | 66.83 | 65.08 | 65.62 | 1,593,834 | -0.45(-0.68%) |
Sep 09, 2021 | 66.06 | 67.20 | 65.58 | 66.07 | 1,205,828 | -0.21(-0.32%) |
Sep 08, 2021 | 67.37 | 68.63 | 66.26 | 66.28 | 1,605,989 | -1.61(-2.37%) |
Sep 07, 2021 | 68.22 | 68.22 | 66.88 | 67.89 | 1,328,354 | -0.07(-0.10%) |
Sep 03, 2021 | 66.90 | 68.86 | 66.70 | 67.96 | 1,752,394 | +0.96(+1.43%) |
Sep 02, 2021 | 66.00 | 67.90 | 65.30 | 67.00 | 2,543,715 | +0.84(+1.27%) |
Sep 01, 2021 | 69.28 | 70.25 | 66.11 | 66.16 | 10,468,704 | +6.18(+10.30%) |
Aug 31, 2021 | 60.97 | 61.85 | 59.39 | 59.98 | 3,549,529 | -1.41(-2.30%) |
Aug 30, 2021 | 62.15 | 62.72 | 61.14 | 61.39 | 1,368,566 | -0.71(-1.14%) |
Aug 27, 2021 | 61.05 | 62.75 | 60.83 | 62.10 | 2,493,148 | +2.67(+4.49%) |
Aug 26, 2021 | 60.50 | 60.95 | 59.32 | 59.43 | 1,558,278 | -1.00(-1.65%) |
Aug 25, 2021 | 60.40 | 60.95 | 59.86 | 60.43 | 811,636 | -0.13(-0.21%) |
Aug 24, 2021 | 60.54 | 61.43 | 60.39 | 60.56 | 1,468,943 | +0.02(+0.03%) |
Aug 23, 2021 | 58.88 | 60.58 | 58.45 | 60.54 | 1,735,299 | +1.90(+3.24%) |
Aug 20, 2021 | 58.82 | 59.64 | 58.67 | 58.64 | 2,119,591 | -0.20(-0.34%) |
Aug 19, 2021 | 59.00 | 59.39 | 58.35 | 58.84 | 1,433,248 | -0.54(-0.91%) |
Aug 18, 2021 | 59.00 | 60.00 | 58.70 | 59.38 | 1,650,536 | +0.38(+0.64%) |
Aug 17, 2021 | 58.73 | 59.91 | 58.57 | 59.00 | 1,585,528 | +0.08(+0.14%) |
Aug 16, 2021 | 58.48 | 59.24 | 57.91 | 58.92 | 2,317,502 | +0.14(+0.24%) |
Aug 13, 2021 | 58.00 | 58.96 | 57.84 | 58.78 | 1,070,824 | +0.72(+1.24%) |
Aug 12, 2021 | 56.39 | 58.08 | 56.39 | 58.06 | 791,242 | +1.17(+2.06%) |
Aug 11, 2021 | 55.62 | 57.28 | 55.46 | 56.89 | 1,556,015 | +1.79(+3.25%) |
Aug 10, 2021 | 56.97 | 57.19 | 53.58 | 55.10 | 2,082,749 | -1.61(-2.84%) |
Aug 09, 2021 | 57.57 | 57.81 | 56.67 | 56.71 | 920,778 | -0.64(-1.12%) |
Aug 06, 2021 | 57.50 | 57.90 | 56.91 | 57.35 | 766,837 | -0.30(-0.52%) |
Aug 05, 2021 | 57.65 | 57.90 | 56.62 | 57.65 | 1,200,039 | +0.30(+0.52%) |
Aug 04, 2021 | 56.50 | 57.90 | 56.34 | 57.35 | 590,521 | +0.95(+1.68%) |
Aug 03, 2021 | 58.00 | 58.94 | 56.02 | 56.40 | 1,458,687 | -0.35(-0.62%) |