Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.73 | 70.34 | 67.07 | 67.72 | 5,643,956 | -1.78(-2.57%) |
Oct 28, 2021 | 69.28 | 70.62 | 68.82 | 69.50 | 3,731,508 | -0.54(-0.78%) |
Oct 27, 2021 | 72.90 | 73.21 | 69.85 | 70.04 | 5,982,014 | -4.41(-5.92%) |
Oct 26, 2021 | 75.83 | 74.45 | 3,603,660 | -1.37(-1.80%) | ||
Oct 25, 2021 | 75.66 | 76.14 | 75.01 | 75.82 | 2,139,883 | +0.76(+1.01%) |
Oct 22, 2021 | 75.10 | 75.93 | 73.82 | 75.06 | 2,076,422 | +0.14(+0.19%) |
Oct 21, 2021 | 74.87 | 76.28 | 74.13 | 74.92 | 2,800,581 | -0.53(-0.71%) |
Oct 20, 2021 | 74.56 | 75.46 | 74.15 | 75.45 | 2,227,058 | +0.49(+0.65%) |
Oct 19, 2021 | 73.71 | 75.06 | 73.40 | 74.96 | 3,180,607 | +1.73(+2.36%) |
Oct 18, 2021 | 73.96 | 74.83 | 72.81 | 73.23 | 2,798,883 | -0.32(-0.43%) |
Oct 15, 2021 | 75.16 | 75.48 | 73.52 | 73.55 | 2,311,579 | -0.85(-1.14%) |
Oct 14, 2021 | 75.25 | 75.64 | 74.01 | 74.40 | 2,521,407 | +0.26(+0.35%) |
Oct 13, 2021 | 74.07 | 74.61 | 72.95 | 74.14 | 3,878,050 | -0.69(-0.92%) |
Oct 12, 2021 | 74.26 | 75.47 | 74.09 | 74.83 | 2,448,458 | +0.53(+0.72%) |
Oct 11, 2021 | 75.12 | 76.53 | 74.26 | 74.29 | 2,950,003 | -0.08(-0.11%) |
Oct 08, 2021 | 72.45 | 74.84 | 72.12 | 74.37 | 3,615,552 | +2.56(+3.57%) |
Oct 07, 2021 | 71.28 | 72.41 | 71.04 | 71.81 | 3,032,950 | +0.82(+1.16%) |
Oct 06, 2021 | 69.75 | 71.25 | 69.16 | 70.99 | 4,900,072 | +0.94(+1.34%) |
Oct 05, 2021 | 69.82 | 71.47 | 68.52 | 70.04 | 5,593,197 | +1.49(+2.17%) |
Oct 04, 2021 | 66.11 | 68.76 | 65.46 | 68.56 | 6,969,601 | +2.84(+4.33%) |
Oct 01, 2021 | 63.47 | 65.91 | 63.47 | 65.72 | 3,157,609 | +2.30(+3.63%) |
Sep 30, 2021 | 63.50 | 64.19 | 62.56 | 63.42 | 3,795,883 | +0.06(+0.10%) |
Sep 29, 2021 | 64.10 | 64.15 | 63.11 | 63.35 | 2,597,227 | -0.86(-1.34%) |
Sep 28, 2021 | 65.44 | 66.06 | 64.09 | 64.21 | 4,185,722 | -0.20(-0.31%) |
Sep 27, 2021 | 62.96 | 64.76 | 62.56 | 64.41 | 3,457,842 | +2.80(+4.54%) |
Sep 24, 2021 | 61.56 | 62.02 | 61.03 | 61.61 | 2,677,574 | -0.52(-0.83%) |
Sep 23, 2021 | 60.75 | 62.36 | 60.56 | 62.13 | 2,783,384 | +1.45(+2.39%) |
Sep 22, 2021 | 59.28 | 61.59 | 59.26 | 60.68 | 4,421,257 | +2.42(+4.15%) |
Sep 21, 2021 | 59.00 | 59.15 | 57.56 | 58.26 | 2,429,452 | +0.06(+0.11%) |
Sep 20, 2021 | 58.23 | 59.06 | 57.22 | 58.20 | 3,301,472 | -1.58(-2.65%) |
Sep 17, 2021 | 59.54 | 60.33 | 59.10 | 59.78 | 6,848,793 | +0.24(+0.40%) |
Sep 16, 2021 | 59.77 | 60.17 | 58.99 | 59.55 | 2,679,352 | -0.24(-0.41%) |
Sep 15, 2021 | 59.66 | 60.60 | 59.29 | 59.79 | 5,062,611 | +0.72(+1.21%) |
Sep 14, 2021 | 61.41 | 61.61 | 58.82 | 59.08 | 3,944,942 | -1.83(-3.00%) |
Sep 13, 2021 | 60.96 | 61.53 | 60.41 | 60.91 | 3,914,667 | +0.80(+1.33%) |
Sep 10, 2021 | 61.34 | 61.35 | 60.01 | 60.11 | 2,739,272 | -0.33(-0.54%) |
Sep 09, 2021 | 60.20 | 61.75 | 59.81 | 60.44 | 3,948,592 | -0.23(-0.37%) |
Sep 08, 2021 | 62.65 | 63.05 | 60.62 | 60.66 | 2,758,927 | -1.58(-2.55%) |
Sep 07, 2021 | 62.56 | 63.75 | 62.23 | 62.25 | 2,328,694 | -0.80(-1.26%) |
Sep 03, 2021 | 63.30 | 63.79 | 62.52 | 63.04 | 1,773,713 | -0.27(-0.43%) |
Sep 02, 2021 | 63.23 | 64.44 | 63.09 | 63.32 | 2,580,178 | +0.64(+1.03%) |
Sep 01, 2021 | 64.71 | 64.71 | 62.40 | 62.67 | 3,681,740 | -1.70(-2.64%) |
Aug 31, 2021 | 64.36 | 65.37 | 64.00 | 64.38 | 3,679,914 | -0.43(-0.67%) |
Aug 30, 2021 | 66.27 | 66.56 | 64.79 | 64.81 | 1,977,126 | -0.94(-1.43%) |
Aug 27, 2021 | 64.57 | 66.26 | 64.53 | 65.75 | 2,594,958 | +1.75(+2.73%) |
Aug 26, 2021 | 64.29 | 64.96 | 63.81 | 64.00 | 2,781,049 | -1.36(-2.08%) |
Aug 25, 2021 | 64.14 | 65.79 | 63.70 | 65.36 | 2,461,995 | +1.13(+1.76%) |
Aug 24, 2021 | 63.01 | 64.49 | 62.63 | 64.23 | 3,699,190 | +1.93(+3.10%) |
Aug 23, 2021 | 61.24 | 62.47 | 61.17 | 62.30 | 3,920,022 | +2.58(+4.32%) |
Aug 20, 2021 | 59.04 | 60.22 | 58.36 | 59.72 | 4,989,930 | -0.29(-0.48%) |
Aug 19, 2021 | 60.53 | 60.90 | 59.20 | 60.01 | 4,426,743 | -1.70(-2.76%) |
Aug 18, 2021 | 63.33 | 64.06 | 61.62 | 61.71 | 4,301,289 | -1.65(-2.60%) |
Aug 17, 2021 | 63.70 | 64.58 | 62.88 | 63.36 | 3,490,367 | -0.89(-1.38%) |
Aug 16, 2021 | 65.18 | 65.26 | 63.94 | 64.25 | 5,314,806 | -1.82(-2.76%) |
Aug 13, 2021 | 66.74 | 67.03 | 65.98 | 66.07 | 2,476,783 | -0.49(-0.74%) |
Aug 12, 2021 | 66.40 | 66.73 | 65.64 | 66.57 | 2,003,178 | +0.03(+0.04%) |
Aug 11, 2021 | 66.15 | 66.65 | 65.67 | 66.54 | 2,260,462 | +0.16(+0.24%) |
Aug 10, 2021 | 65.50 | 66.62 | 65.38 | 66.38 | 3,157,845 | +1.09(+1.67%) |
Aug 09, 2021 | 65.11 | 66.10 | 64.89 | 65.29 | 2,483,446 | -0.85(-1.28%) |
Aug 06, 2021 | 66.48 | 66.77 | 65.63 | 66.14 | 2,021,915 | +0.53(+0.80%) |
Aug 05, 2021 | 64.90 | 66.48 | 64.49 | 65.61 | 2,441,119 | +1.55(+2.41%) |
Aug 04, 2021 | 65.96 | 66.06 | 64.03 | 64.06 | 4,762,673 | -3.96(-5.82%) |
Aug 03, 2021 | 65.72 | 68.05 | 65.39 | 68.02 | 3,521,047 | +2.32(+3.52%) |