Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2021 | 64.95 | 64.95 | 64.95 | 0 | +0.58(+0.90%) | |
Oct 01, 2021 | 64.14 | 65.11 | 63.15 | 64.37 | 1,115,065 | +0.08(+0.12%) |
Sep 30, 2021 | 65.68 | 65.68 | 64.29 | 64.29 | 1,230,585 | -0.91(-1.40%) |
Sep 29, 2021 | 63.94 | 65.34 | 63.66 | 65.20 | 1,040,100 | +1.57(+2.47%) |
Sep 28, 2021 | 64.17 | 64.25 | 63.08 | 63.63 | 1,052,205 | -0.52(-0.81%) |
Sep 27, 2021 | 63.39 | 64.64 | 63.12 | 64.15 | 655,970 | +0.69(+1.09%) |
Sep 24, 2021 | 62.58 | 63.65 | 62.08 | 63.46 | 682,024 | +0.78(+1.24%) |
Sep 23, 2021 | 61.90 | 63.22 | 61.90 | 62.68 | 606,906 | +1.17(+1.90%) |
Sep 22, 2021 | 60.50 | 61.98 | 60.15 | 61.51 | 1,060,473 | +1.36(+2.26%) |
Sep 21, 2021 | 61.44 | 61.58 | 59.98 | 60.15 | 1,133,393 | -1.01(-1.65%) |
Sep 20, 2021 | 60.00 | 61.24 | 59.43 | 61.16 | 829,823 | -0.32(-0.52%) |
Sep 17, 2021 | 62.97 | 62.97 | 61.03 | 61.48 | 1,815,543 | -1.40(-2.23%) |
Sep 16, 2021 | 63.86 | 63.99 | 62.76 | 62.88 | 421,298 | -0.88(-1.38%) |
Sep 15, 2021 | 62.47 | 63.79 | 62.35 | 63.76 | 704,312 | +1.27(+2.03%) |
Sep 14, 2021 | 63.78 | 63.89 | 62.06 | 62.49 | 985,590 | -1.09(-1.71%) |
Sep 13, 2021 | 63.65 | 63.94 | 62.78 | 63.58 | 730,431 | +0.76(+1.21%) |
Sep 10, 2021 | 64.26 | 64.53 | 62.79 | 62.82 | 697,085 | +0.07(+0.11%) |
Sep 09, 2021 | 63.47 | 63.98 | 62.75 | 62.75 | 644,775 | -0.62(-0.98%) |
Sep 08, 2021 | 63.40 | 63.42 | 62.03 | 63.37 | 588,552 | +0.25(+0.40%) |
Sep 07, 2021 | 63.17 | 63.72 | 62.79 | 63.12 | 699,427 | -0.11(-0.17%) |
Sep 03, 2021 | 62.45 | 63.51 | 62.45 | 63.23 | 610,176 | +0.42(+0.67%) |
Sep 02, 2021 | 61.65 | 62.81 | 61.21 | 62.81 | 629,473 | +1.32(+2.15%) |
Sep 01, 2021 | 60.92 | 61.85 | 60.17 | 61.49 | 861,582 | +0.73(+1.20%) |
Aug 31, 2021 | 61.46 | 61.69 | 60.56 | 60.76 | 623,150 | -0.70(-1.14%) |
Aug 30, 2021 | 62.22 | 62.41 | 61.44 | 61.46 | 498,596 | -0.41(-0.66%) |
Aug 27, 2021 | 61.39 | 62.50 | 60.86 | 61.87 | 670,397 | +0.95(+1.56%) |
Aug 26, 2021 | 60.99 | 61.34 | 60.65 | 60.92 | 388,141 | -0.08(-0.13%) |
Aug 25, 2021 | 60.50 | 60.99 | 60.32 | 61.00 | 683,054 | +0.50(+0.83%) |
Aug 24, 2021 | 60.02 | 60.59 | 59.99 | 60.50 | 586,102 | +0.55(+0.92%) |
Aug 23, 2021 | 60.17 | 60.46 | 59.45 | 59.95 | 389,953 | +0.51(+0.86%) |
Aug 20, 2021 | 59.53 | 60.10 | 59.07 | 59.44 | 675,808 | +0.01(+0.02%) |
Aug 19, 2021 | 58.86 | 59.89 | 58.68 | 59.43 | 575,586 | -0.24(-0.40%) |
Aug 18, 2021 | 59.35 | 60.63 | 59.03 | 59.67 | 960,946 | +0.52(+0.88%) |
Aug 17, 2021 | 60.62 | 61.07 | 58.89 | 59.15 | 900,053 | -1.92(-3.14%) |
Aug 16, 2021 | 60.64 | 61.36 | 60.19 | 61.07 | 509,650 | +0.20(+0.33%) |
Aug 13, 2021 | 60.39 | 60.88 | 60.12 | 60.87 | 535,041 | +0.29(+0.48%) |
Aug 12, 2021 | 59.97 | 60.72 | 59.45 | 60.58 | 521,772 | +0.75(+1.25%) |
Aug 11, 2021 | 59.63 | 59.91 | 59.06 | 59.83 | 854,502 | +0.28(+0.47%) |
Aug 10, 2021 | 58.52 | 59.73 | 58.27 | 59.55 | 1,005,466 | +1.12(+1.91%) |
Aug 09, 2021 | 58.10 | 58.55 | 57.46 | 58.43 | 382,556 | -0.02(-0.03%) |
Aug 06, 2021 | 58.40 | 58.71 | 57.92 | 58.45 | 484,217 | +0.87(+1.51%) |
Aug 05, 2021 | 56.91 | 57.79 | 56.68 | 57.58 | 524,054 | +0.95(+1.67%) |
Aug 04, 2021 | 56.48 | 57.37 | 56.38 | 56.63 | 336,035 | -0.37(-0.65%) |
Aug 03, 2021 | 56.29 | 57.30 | 55.65 | 57.00 | 666,673 | +1.05(+1.87%) |
Aug 02, 2021 | 56.56 | 57.40 | 55.86 | 55.96 | 500,128 | -0.29(-0.51%) |
Jul 30, 2021 | 55.86 | 56.73 | 55.78 | 56.25 | 811,087 | -0.20(-0.35%) |
Jul 29, 2021 | 53.92 | 56.60 | 53.92 | 56.44 | 1,090,036 | +3.43(+6.48%) |
Jul 28, 2021 | 53.19 | 53.60 | 52.30 | 53.01 | 367,488 | +0.05(+0.09%) |
Jul 27, 2021 | 52.79 | 53.45 | 52.40 | 52.96 | 705,571 | -0.23(-0.43%) |
Jul 26, 2021 | 53.00 | 53.46 | 52.78 | 53.19 | 528,308 | +0.49(+0.93%) |
Jul 23, 2021 | 53.04 | 53.35 | 52.35 | 52.70 | 1,079,660 | +0.04(+0.08%) |
Jul 22, 2021 | 53.42 | 53.46 | 51.98 | 52.66 | 662,225 | -0.24(-0.45%) |
Jul 21, 2021 | 51.98 | 53.19 | 51.58 | 52.90 | 1,060,951 | +2.58(+5.12%) |
Jul 20, 2021 | 48.73 | 50.78 | 48.58 | 50.32 | 1,268,947 | +1.86(+3.83%) |
Jul 19, 2021 | 48.43 | 49.31 | 47.97 | 48.47 | 536,240 | -1.22(-2.45%) |
Jul 16, 2021 | 51.33 | 51.33 | 49.61 | 49.69 | 707,812 | -1.12(-2.20%) |
Jul 15, 2021 | 50.88 | 51.58 | 50.50 | 50.80 | 800,053 | -0.45(-0.88%) |
Jul 14, 2021 | 52.08 | 52.16 | 51.19 | 51.25 | 604,043 | -0.52(-1.00%) |
Jul 13, 2021 | 52.48 | 52.82 | 51.72 | 51.77 | 544,651 | -1.10(-2.08%) |
Jul 12, 2021 | 51.68 | 53.28 | 51.68 | 52.87 | 598,202 | +0.81(+1.55%) |
Jul 09, 2021 | 50.99 | 52.12 | 50.85 | 52.06 | 504,592 | +2.02(+4.03%) |
Jul 08, 2021 | 49.83 | 50.74 | 49.16 | 50.04 | 465,764 | -0.90(-1.76%) |
Jul 07, 2021 | 50.01 | 51.16 | 50.01 | 50.94 | 419,996 | +0.67(+1.33%) |
Jul 06, 2021 | 50.45 | 50.75 | 49.37 | 50.27 | 325,208 | -0.45(-0.89%) |
Jul 02, 2021 | 50.93 | 51.09 | 50.67 | 50.72 | 241,656 | -0.21(-0.41%) |
Jul 01, 2021 | 50.64 | 51.19 | 50.23 | 50.93 | 435,867 | +0.97(+1.94%) |
Jun 30, 2021 | 49.20 | 50.18 | 49.19 | 49.96 | 500,619 | +0.43(+0.87%) |
Jun 29, 2021 | 50.11 | 50.58 | 49.50 | 49.54 | 658,313 | -0.18(-0.36%) |
Jun 28, 2021 | 49.15 | 49.94 | 48.50 | 49.72 | 737,092 | +0.70(+1.43%) |
Jun 25, 2021 | 49.18 | 49.55 | 48.87 | 49.02 | 3,888,202 | +0.10(+0.20%) |
Jun 24, 2021 | 48.65 | 48.97 | 48.19 | 48.92 | 743,917 | +0.52(+1.07%) |
Jun 23, 2021 | 48.90 | 48.99 | 48.17 | 48.40 | 1,002,429 | -0.53(-1.08%) |
Jun 22, 2021 | 48.98 | 49.27 | 48.14 | 48.93 | 690,223 | -0.24(-0.49%) |
Jun 21, 2021 | 48.07 | 49.31 | 47.85 | 49.17 | 1,035,967 | +1.55(+3.25%) |
Jun 18, 2021 | 48.87 | 49.04 | 47.59 | 47.62 | 1,587,137 | -1.92(-3.87%) |
Jun 17, 2021 | 51.47 | 51.77 | 49.19 | 49.54 | 1,017,131 | -2.05(-3.97%) |
Jun 16, 2021 | 51.13 | 51.85 | 50.94 | 51.58 | 924,887 | +0.39(+0.76%) |
Jun 15, 2021 | 51.06 | 51.40 | 50.81 | 51.19 | 804,194 | +0.20(+0.39%) |
Jun 14, 2021 | 51.19 | 51.38 | 50.42 | 50.99 | 678,419 | -0.20(-0.39%) |
Jun 11, 2021 | 50.92 | 51.20 | 50.46 | 51.19 | 431,976 | +0.60(+1.18%) |
Jun 10, 2021 | 51.51 | 51.60 | 50.35 | 50.59 | 799,713 | -0.52(-1.02%) |
Jun 09, 2021 | 51.48 | 51.78 | 50.97 | 51.11 | 701,719 | -0.41(-0.79%) |
Jun 08, 2021 | 50.38 | 51.59 | 49.99 | 51.52 | 605,453 | +1.21(+2.40%) |
Jun 07, 2021 | 50.30 | 50.67 | 50.08 | 50.31 | 724,694 | +0.07(+0.14%) |
Jun 04, 2021 | 50.08 | 50.99 | 49.74 | 50.24 | 804,350 | +0.34(+0.68%) |
Jun 03, 2021 | 50.02 | 50.16 | 49.55 | 49.90 | 834,212 | -0.36(-0.72%) |
Jun 02, 2021 | 50.76 | 50.84 | 49.92 | 50.26 | 579,494 | -0.41(-0.81%) |