Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.38 | 61.23 | 59.86 | 60.39 | 9,388,266 | +0.32(+0.53%) |
Sep 29, 2021 | 62.94 | 63.36 | 60.01 | 60.07 | 9,250,767 | -2.38(-3.81%) |
Sep 28, 2021 | 64.36 | 64.54 | 62.16 | 62.45 | 9,864,989 | -2.92(-4.47%) |
Sep 27, 2021 | 66.61 | 67.09 | 65.22 | 65.37 | 11,260,412 | -1.85(-2.75%) |
Sep 24, 2021 | 66.09 | 67.45 | 65.46 | 67.22 | 11,035,735 | +0.53(+0.79%) |
Sep 23, 2021 | 64.79 | 66.93 | 64.04 | 66.69 | 15,110,252 | +2.44(+3.80%) |
Sep 22, 2021 | 62.05 | 64.63 | 61.26 | 64.25 | 13,049,838 | +1.47(+2.34%) |
Sep 21, 2021 | 61.51 | 63.30 | 61.51 | 62.78 | 10,398,306 | +1.83(+3.00%) |
Sep 20, 2021 | 61.15 | 61.32 | 59.87 | 60.95 | 12,188,362 | -1.52(-2.43%) |
Sep 17, 2021 | 62.10 | 62.98 | 61.65 | 62.47 | 9,813,255 | +0.18(+0.29%) |
Sep 16, 2021 | 61.53 | 62.61 | 60.93 | 62.29 | 9,917,791 | +0.45(+0.73%) |
Sep 15, 2021 | 60.10 | 61.91 | 59.64 | 61.84 | 13,066,319 | +1.65(+2.74%) |
Sep 14, 2021 | 60.06 | 60.70 | 59.49 | 60.19 | 8,235,253 | +0.53(+0.89%) |
Sep 13, 2021 | 61.30 | 61.41 | 58.45 | 59.66 | 16,844,096 | -1.90(-3.09%) |
Sep 10, 2021 | 62.95 | 63.37 | 61.47 | 61.56 | 7,037,207 | -0.90(-1.44%) |
Sep 09, 2021 | 62.36 | 63.18 | 62.24 | 62.46 | 8,186,474 | +0.19(+0.31%) |
Sep 08, 2021 | 64.93 | 65.36 | 62.10 | 62.27 | 11,762,338 | -2.71(-4.17%) |
Sep 07, 2021 | 64.71 | 65.13 | 64.15 | 64.98 | 7,139,733 | +0.32(+0.49%) |
Sep 03, 2021 | 64.43 | 65.09 | 63.85 | 64.66 | 5,061,386 | +0.06(+0.09%) |
Sep 02, 2021 | 65.97 | 66.05 | 64.41 | 64.60 | 8,590,589 | -0.95(-1.45%) |
Sep 01, 2021 | 64.65 | 66.72 | 64.65 | 65.55 | 15,279,728 | +1.05(+1.63%) |
Aug 31, 2021 | 64.52 | 65.15 | 64.16 | 64.50 | 9,156,431 | -0.20(-0.31%) |
Aug 30, 2021 | 63.69 | 65.05 | 63.45 | 64.70 | 8,076,515 | +1.27(+2.00%) |
Aug 27, 2021 | 62.72 | 63.72 | 62.49 | 63.43 | 6,332,573 | +0.82(+1.31%) |
Aug 26, 2021 | 63.96 | 64.25 | 62.53 | 62.61 | 6,310,321 | -1.56(-2.43%) |
Aug 25, 2021 | 63.95 | 64.31 | 63.20 | 64.17 | 5,468,613 | +0.19(+0.30%) |
Aug 24, 2021 | 64.84 | 65.06 | 63.92 | 63.98 | 6,126,908 | -0.15(-0.23%) |
Aug 23, 2021 | 63.20 | 64.56 | 63.06 | 64.13 | 9,961,423 | +1.61(+2.58%) |
Aug 20, 2021 | 62.13 | 63.17 | 61.99 | 62.52 | 8,596,270 | +0.47(+0.76%) |
Aug 19, 2021 | 61.59 | 63.19 | 61.50 | 62.05 | 8,504,846 | -0.07(-0.11%) |
Aug 18, 2021 | 62.85 | 63.28 | 62.07 | 62.12 | 6,886,751 | -0.76(-1.21%) |
Aug 17, 2021 | 63.34 | 63.84 | 62.35 | 62.88 | 6,964,810 | -0.90(-1.41%) |
Aug 16, 2021 | 64.34 | 64.94 | 62.80 | 63.78 | 11,993,145 | -1.04(-1.60%) |
Aug 13, 2021 | 64.99 | 65.77 | 64.61 | 64.82 | 6,083,971 | -0.13(-0.20%) |
Aug 12, 2021 | 64.81 | 65.28 | 64.06 | 64.95 | 7,960,285 | -0.51(-0.78%) |
Aug 11, 2021 | 65.79 | 66.33 | 64.63 | 65.46 | 8,630,186 | -0.22(-0.33%) |
Aug 10, 2021 | 67.20 | 67.37 | 65.57 | 65.68 | 8,993,814 | -1.33(-1.98%) |
Aug 09, 2021 | 67.50 | 67.52 | 66.45 | 67.01 | 7,936,816 | -0.36(-0.53%) |
Aug 06, 2021 | 69.30 | 69.81 | 66.88 | 67.37 | 11,486,103 | -1.91(-2.76%) |
Aug 05, 2021 | 68.85 | 69.45 | 68.08 | 69.28 | 8,629,706 | +0.58(+0.84%) |
Aug 04, 2021 | 68.68 | 69.08 | 67.91 | 68.70 | 7,571,758 | +0.07(+0.10%) |
Aug 03, 2021 | 69.87 | 70.96 | 68.08 | 68.63 | 9,208,963 | -0.50(-0.72%) |
Aug 02, 2021 | 70.23 | 70.44 | 68.66 | 69.13 | 12,036,455 | -0.62(-0.89%) |
Jul 30, 2021 | 69.83 | 71.13 | 69.50 | 69.75 | 13,268,368 | -0.62(-0.88%) |
Jul 29, 2021 | 69.50 | 71.59 | 69.50 | 70.37 | 11,622,587 | +0.41(+0.59%) |
Jul 28, 2021 | 68.39 | 71.92 | 67.76 | 69.96 | 23,274,586 | +1.63(+2.39%) |
Jul 27, 2021 | 68.32 | 69.47 | 66.86 | 68.33 | 16,980,946 | -0.36(-0.52%) |
Jul 26, 2021 | 71.25 | 71.25 | 67.47 | 68.69 | 29,176,122 | -3.00(-4.18%) |
Jul 23, 2021 | 72.20 | 73.34 | 69.88 | 71.69 | 44,275,804 | +2.12(+3.05%) |
Jul 22, 2021 | 68.64 | 70.13 | 68.51 | 69.57 | 23,962,936 | +0.03(+0.04%) |
Jul 21, 2021 | 67.59 | 69.77 | 67.55 | 69.54 | 10,068,487 | +1.60(+2.36%) |
Jul 20, 2021 | 66.25 | 68.54 | 65.82 | 67.94 | 11,583,097 | +1.92(+2.91%) |
Jul 19, 2021 | 65.37 | 66.73 | 64.65 | 66.02 | 15,824,688 | -0.39(-0.59%) |
Jul 16, 2021 | 68.56 | 69.28 | 66.14 | 66.41 | 14,271,103 | -1.66(-2.44%) |
Jul 15, 2021 | 70.12 | 70.16 | 67.41 | 68.07 | 14,931,242 | -2.20(-3.13%) |
Jul 14, 2021 | 70.35 | 72.06 | 70.09 | 70.27 | 21,552,182 | +0.67(+0.96%) |
Jul 13, 2021 | 69.54 | 70.87 | 69.26 | 69.60 | 9,992,113 | -0.26(-0.37%) |
Jul 12, 2021 | 69.46 | 70.44 | 68.80 | 69.86 | 9,218,685 | +0.89(+1.29%) |
Jul 09, 2021 | 67.07 | 69.01 | 66.98 | 68.97 | 14,393,774 | +2.14(+3.20%) |
Jul 08, 2021 | 67.00 | 67.61 | 66.24 | 66.83 | 12,780,488 | -1.93(-2.81%) |
Jul 07, 2021 | 70.84 | 70.85 | 68.71 | 68.76 | 10,695,420 | -1.45(-2.07%) |
Jul 06, 2021 | 69.40 | 70.93 | 69.23 | 70.21 | 12,313,644 | +1.01(+1.46%) |
Jul 02, 2021 | 68.71 | 69.29 | 68.43 | 69.20 | 8,098,543 | +1.09(+1.60%) |