Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.91 | 64.34 | 62.07 | 62.31 | 4,128,660 | -0.95(-1.50%) |
Sep 29, 2021 | 63.37 | 63.73 | 63.01 | 63.26 | 1,577,196 | -0.24(-0.38%) |
Sep 28, 2021 | 63.50 | 64.06 | 62.93 | 63.50 | 2,842,418 | -0.33(-0.52%) |
Sep 27, 2021 | 63.16 | 64.91 | 63.00 | 63.83 | 3,801,341 | +1.01(+1.61%) |
Sep 24, 2021 | 62.43 | 63.03 | 61.98 | 62.82 | 1,623,483 | +0.22(+0.35%) |
Sep 23, 2021 | 62.73 | 63.54 | 62.45 | 62.60 | 2,448,462 | -0.34(-0.54%) |
Sep 22, 2021 | 63.24 | 64.13 | 62.82 | 62.94 | 2,239,426 | -0.15(-0.24%) |
Sep 21, 2021 | 64.53 | 64.90 | 63.00 | 63.09 | 4,807,820 | -1.26(-1.96%) |
Sep 20, 2021 | 64.04 | 64.91 | 63.47 | 64.35 | 4,395,365 | -0.29(-0.45%) |
Sep 17, 2021 | 61.57 | 65.05 | 61.50 | 64.64 | 12,211,674 | +3.05(+4.95%) |
Sep 16, 2021 | 61.93 | 62.55 | 61.11 | 61.59 | 2,069,220 | -0.04(-0.06%) |
Sep 15, 2021 | 60.37 | 62.20 | 60.17 | 61.63 | 3,926,195 | +0.83(+1.37%) |
Sep 14, 2021 | 62.76 | 62.82 | 60.58 | 60.80 | 3,219,308 | -2.10(-3.34%) |
Sep 13, 2021 | 59.98 | 64.22 | 59.84 | 62.90 | 5,974,292 | +3.17(+5.31%) |
Sep 10, 2021 | 62.19 | 62.27 | 59.67 | 59.73 | 3,999,311 | -2.23(-3.60%) |
Sep 09, 2021 | 62.63 | 63.12 | 61.84 | 61.96 | 2,084,040 | -0.89(-1.42%) |
Sep 08, 2021 | 63.67 | 63.95 | 62.61 | 62.85 | 1,924,353 | -0.94(-1.47%) |
Sep 07, 2021 | 64.11 | 64.36 | 63.21 | 63.79 | 2,638,514 | -0.58(-0.90%) |
Sep 03, 2021 | 64.60 | 64.66 | 64.17 | 64.37 | 1,905,717 | -0.24(-0.37%) |
Sep 02, 2021 | 62.70 | 64.86 | 62.70 | 64.61 | 2,206,225 | +1.90(+3.03%) |
Sep 01, 2021 | 63.39 | 63.46 | 62.15 | 62.71 | 2,211,456 | -0.27(-0.43%) |
Aug 31, 2021 | 62.96 | 64.00 | 62.65 | 62.98 | 3,822,519 | -0.25(-0.40%) |
Aug 30, 2021 | 63.89 | 63.95 | 63.16 | 63.23 | 2,715,821 | -0.75(-1.17%) |
Aug 27, 2021 | 63.81 | 64.47 | 63.45 | 63.98 | 1,735,344 | +0.40(+0.63%) |
Aug 26, 2021 | 63.63 | 63.93 | 63.33 | 63.58 | 2,378,023 | +0.02(+0.03%) |
Aug 25, 2021 | 64.43 | 64.45 | 63.34 | 63.56 | 2,822,294 | -1.02(-1.58%) |
Aug 24, 2021 | 64.81 | 64.98 | 64.04 | 64.58 | 2,182,125 | +0.05(+0.08%) |
Aug 23, 2021 | 64.77 | 65.09 | 64.52 | 64.53 | 2,035,947 | +0.22(+0.34%) |
Aug 20, 2021 | 63.95 | 64.52 | 63.72 | 64.31 | 2,397,615 | +0.40(+0.63%) |
Aug 19, 2021 | 63.57 | 64.67 | 63.11 | 63.91 | 1,972,381 | +0.09(+0.14%) |
Aug 18, 2021 | 65.25 | 65.77 | 63.78 | 63.82 | 3,171,584 | -1.59(-2.43%) |
Aug 17, 2021 | 63.64 | 65.49 | 64.06 | 65.41 | 3,103,526 | +1.35(+2.11%) |
Aug 16, 2021 | 62.84 | 64.13 | 62.41 | 64.06 | 2,843,240 | +0.99(+1.57%) |
Aug 13, 2021 | 63.47 | 63.47 | 62.38 | 63.07 | 4,626,376 | -0.04(-0.06%) |
Aug 12, 2021 | 64.26 | 64.71 | 63.07 | 63.11 | 3,655,748 | -1.34(-2.08%) |
Aug 11, 2021 | 65.16 | 65.22 | 64.34 | 64.45 | 3,158,267 | -0.54(-0.83%) |
Aug 10, 2021 | 66.20 | 66.36 | 64.88 | 64.99 | 4,071,623 | -1.20(-1.81%) |
Aug 09, 2021 | 66.75 | 67.05 | 66.16 | 66.19 | 3,786,910 | -0.61(-0.91%) |
Aug 06, 2021 | 67.42 | 68.16 | 66.09 | 66.80 | 5,405,102 | -0.43(-0.64%) |
Aug 05, 2021 | 69.07 | 69.09 | 65.45 | 67.23 | 7,259,016 | -1.86(-2.69%) |
Aug 04, 2021 | 68.90 | 69.41 | 68.75 | 69.09 | 2,625,269 | -0.24(-0.35%) |
Aug 03, 2021 | 70.34 | 70.34 | 69.01 | 69.33 | 2,756,236 | -0.98(-1.39%) |
Aug 02, 2021 | 68.62 | 70.46 | 68.57 | 70.31 | 4,271,720 | +1.70(+2.48%) |
Jul 30, 2021 | 68.89 | 69.33 | 68.50 | 68.61 | 3,820,660 | -0.47(-0.68%) |
Jul 29, 2021 | 70.00 | 70.03 | 68.81 | 69.08 | 2,682,003 | -0.65(-0.93%) |
Jul 28, 2021 | 70.53 | 70.53 | 69.46 | 69.73 | 3,878,477 | -0.74(-1.05%) |
Jul 27, 2021 | 69.31 | 71.10 | 68.25 | 70.47 | 6,687,084 | -2.20(-3.03%) |
Jul 26, 2021 | 73.17 | 73.44 | 72.01 | 72.67 | 3,515,728 | -0.79(-1.08%) |
Jul 23, 2021 | 73.50 | 73.87 | 73.07 | 73.46 | 3,049,095 | +0.31(+0.42%) |
Jul 22, 2021 | 73.05 | 73.50 | 72.60 | 73.15 | 3,175,284 | +0.24(+0.33%) |
Jul 21, 2021 | 72.28 | 72.92 | 71.38 | 72.91 | 3,807,373 | +1.24(+1.73%) |
Jul 20, 2021 | 71.76 | 72.97 | 71.39 | 71.67 | 2,872,998 | +0.30(+0.42%) |
Jul 19, 2021 | 72.19 | 72.69 | 70.76 | 71.37 | 3,272,184 | -1.29(-1.78%) |
Jul 16, 2021 | 73.42 | 73.48 | 72.54 | 72.66 | 1,794,451 | -0.64(-0.87%) |
Jul 15, 2021 | 73.25 | 74.03 | 72.62 | 73.30 | 4,074,563 | -0.47(-0.64%) |
Jul 14, 2021 | 74.70 | 74.77 | 73.52 | 73.77 | 2,466,560 | -0.80(-1.07%) |
Jul 13, 2021 | 74.52 | 75.59 | 74.32 | 74.57 | 2,409,054 | -0.13(-0.17%) |
Jul 12, 2021 | 73.24 | 74.93 | 73.00 | 74.70 | 3,286,406 | +1.19(+1.62%) |
Jul 09, 2021 | 73.58 | 73.84 | 73.24 | 73.51 | 1,830,920 | +0.85(+1.17%) |
Jul 08, 2021 | 73.62 | 73.77 | 72.02 | 72.66 | 2,735,726 | -1.48(-2.00%) |
Jul 07, 2021 | 73.65 | 74.20 | 73.06 | 74.14 | 1,922,790 | +0.53(+0.72%) |
Jul 06, 2021 | 73.64 | 73.74 | 72.19 | 73.61 | 2,727,175 | -0.27(-0.37%) |
Jul 02, 2021 | 73.64 | 73.92 | 72.91 | 73.88 | 3,144,318 | +0.22(+0.30%) |