Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.18 | 69.79 | 66.55 | 67.18 | 5,688,811 | -1.77(-2.57%) |
Oct 28, 2021 | 68.73 | 70.07 | 68.28 | 68.95 | 3,761,164 | -0.54(-0.78%) |
Oct 27, 2021 | 72.32 | 72.64 | 69.29 | 69.49 | 6,029,556 | -4.38(-5.92%) |
Oct 26, 2021 | 75.23 | 73.87 | 3,632,300 | -1.36(-1.80%) | ||
Oct 25, 2021 | 75.06 | 75.54 | 74.42 | 75.22 | 2,156,890 | +0.75(+1.01%) |
Oct 22, 2021 | 74.51 | 75.33 | 73.24 | 74.47 | 2,092,925 | +0.14(+0.19%) |
Oct 21, 2021 | 74.28 | 75.68 | 73.54 | 74.33 | 2,822,839 | -0.53(-0.71%) |
Oct 20, 2021 | 73.98 | 74.87 | 73.56 | 74.86 | 2,244,758 | +0.49(+0.65%) |
Oct 19, 2021 | 73.13 | 74.47 | 72.83 | 74.37 | 3,205,885 | +1.72(+2.36%) |
Oct 18, 2021 | 73.37 | 74.24 | 72.23 | 72.66 | 2,821,127 | -0.31(-0.43%) |
Oct 15, 2021 | 74.57 | 74.88 | 72.94 | 72.97 | 2,329,951 | -0.84(-1.14%) |
Oct 14, 2021 | 74.66 | 75.04 | 73.43 | 73.81 | 2,541,446 | +0.26(+0.35%) |
Oct 13, 2021 | 73.49 | 74.02 | 72.38 | 73.55 | 3,908,871 | -0.68(-0.92%) |
Oct 12, 2021 | 73.67 | 74.87 | 73.50 | 74.24 | 2,467,917 | +0.53(+0.72%) |
Oct 11, 2021 | 74.53 | 75.93 | 73.68 | 73.71 | 2,973,448 | -0.08(-0.11%) |
Oct 08, 2021 | 71.88 | 74.25 | 71.55 | 73.79 | 3,644,286 | +2.54(+3.57%) |
Oct 07, 2021 | 70.71 | 71.84 | 70.48 | 71.24 | 3,057,054 | +0.82(+1.16%) |
Oct 06, 2021 | 69.20 | 70.69 | 68.61 | 70.43 | 4,939,015 | +0.93(+1.34%) |
Oct 05, 2021 | 69.27 | 70.90 | 67.98 | 69.49 | 5,637,649 | +1.47(+2.17%) |
Oct 04, 2021 | 65.58 | 68.22 | 64.95 | 68.02 | 7,024,992 | +2.82(+4.33%) |
Oct 01, 2021 | 62.97 | 65.39 | 62.97 | 65.20 | 3,182,704 | +2.28(+3.63%) |
Sep 30, 2021 | 63.00 | 63.69 | 62.07 | 62.92 | 3,826,051 | +0.06(+0.10%) |
Sep 29, 2021 | 63.59 | 63.64 | 62.61 | 62.85 | 2,617,868 | -0.85(-1.34%) |
Sep 28, 2021 | 64.92 | 65.54 | 63.58 | 63.71 | 4,218,989 | -0.20(-0.31%) |
Sep 27, 2021 | 62.47 | 64.25 | 62.06 | 63.90 | 3,485,323 | +2.78(+4.54%) |
Sep 24, 2021 | 61.07 | 61.53 | 60.55 | 61.13 | 2,698,854 | -0.51(-0.83%) |
Sep 23, 2021 | 60.27 | 61.87 | 60.09 | 61.64 | 2,805,505 | +1.44(+2.39%) |
Sep 22, 2021 | 58.81 | 61.11 | 58.79 | 60.20 | 4,456,395 | +2.40(+4.15%) |
Sep 21, 2021 | 58.53 | 58.68 | 57.10 | 57.80 | 2,448,760 | +0.06(+0.11%) |
Sep 20, 2021 | 57.77 | 58.59 | 56.77 | 57.74 | 3,327,710 | -1.57(-2.65%) |
Sep 17, 2021 | 59.07 | 59.85 | 58.63 | 59.31 | 6,903,224 | +0.23(+0.40%) |
Sep 16, 2021 | 59.30 | 59.70 | 58.52 | 59.08 | 2,700,646 | -0.24(-0.41%) |
Sep 15, 2021 | 59.19 | 60.12 | 58.82 | 59.32 | 5,102,846 | +0.71(+1.21%) |
Sep 14, 2021 | 60.93 | 61.13 | 58.35 | 58.61 | 3,976,295 | -1.81(-3.00%) |
Sep 13, 2021 | 60.48 | 61.05 | 59.93 | 60.43 | 3,945,779 | +0.79(+1.33%) |
Sep 10, 2021 | 60.86 | 60.87 | 59.54 | 59.64 | 2,761,042 | -0.32(-0.54%) |
Sep 09, 2021 | 59.73 | 61.27 | 59.34 | 59.96 | 3,979,974 | -0.22(-0.37%) |
Sep 08, 2021 | 62.15 | 62.56 | 60.14 | 60.18 | 2,780,854 | -1.57(-2.55%) |
Sep 07, 2021 | 62.07 | 63.25 | 61.74 | 61.76 | 2,347,201 | -0.79(-1.26%) |
Sep 03, 2021 | 62.80 | 63.28 | 62.03 | 62.55 | 1,787,809 | -0.27(-0.43%) |
Sep 02, 2021 | 62.74 | 63.93 | 62.59 | 62.82 | 2,600,684 | +0.64(+1.03%) |
Sep 01, 2021 | 64.20 | 64.20 | 61.91 | 62.18 | 3,711,000 | -1.69(-2.64%) |
Aug 31, 2021 | 63.85 | 64.86 | 63.50 | 63.87 | 3,709,160 | -0.43(-0.67%) |
Aug 30, 2021 | 65.75 | 66.03 | 64.28 | 64.30 | 1,992,839 | -0.93(-1.43%) |
Aug 27, 2021 | 64.06 | 65.74 | 64.03 | 65.23 | 2,615,581 | +1.73(+2.73%) |
Aug 26, 2021 | 63.79 | 64.45 | 63.30 | 63.50 | 2,803,151 | -1.35(-2.08%) |
Aug 25, 2021 | 63.63 | 65.27 | 63.19 | 64.85 | 2,481,562 | +1.12(+1.76%) |
Aug 24, 2021 | 62.51 | 63.99 | 62.13 | 63.72 | 3,728,589 | +1.91(+3.10%) |
Aug 23, 2021 | 60.76 | 61.98 | 60.69 | 61.81 | 3,951,176 | +2.56(+4.32%) |
Aug 20, 2021 | 58.58 | 59.74 | 57.90 | 59.25 | 5,029,588 | -0.29(-0.48%) |
Aug 19, 2021 | 60.05 | 60.42 | 58.73 | 59.54 | 4,461,925 | -1.69(-2.76%) |
Aug 18, 2021 | 62.84 | 63.55 | 61.13 | 61.23 | 4,335,473 | -1.64(-2.60%) |
Aug 17, 2021 | 63.19 | 64.07 | 62.39 | 62.86 | 3,518,107 | -0.88(-1.38%) |
Aug 16, 2021 | 64.67 | 64.75 | 63.44 | 63.74 | 5,357,045 | -1.81(-2.76%) |
Aug 13, 2021 | 66.22 | 66.50 | 65.46 | 65.55 | 2,496,467 | -0.49(-0.74%) |
Aug 12, 2021 | 65.87 | 66.20 | 65.12 | 66.04 | 2,019,098 | +0.03(+0.04%) |
Aug 11, 2021 | 65.63 | 66.13 | 65.15 | 66.01 | 2,278,427 | +0.16(+0.24%) |
Aug 10, 2021 | 64.98 | 66.09 | 64.86 | 65.85 | 3,182,942 | +1.08(+1.67%) |
Aug 09, 2021 | 64.59 | 65.58 | 64.38 | 64.77 | 2,503,183 | -0.84(-1.28%) |
Aug 06, 2021 | 65.96 | 66.24 | 65.11 | 65.61 | 2,037,984 | +0.52(+0.80%) |
Aug 05, 2021 | 64.39 | 65.95 | 63.98 | 65.09 | 2,460,520 | +1.53(+2.41%) |
Aug 04, 2021 | 65.44 | 65.53 | 63.53 | 63.56 | 4,800,524 | -3.93(-5.82%) |
Aug 03, 2021 | 65.21 | 67.51 | 64.87 | 67.49 | 3,549,030 | +2.30(+3.52%) |