Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.41 | 67.51 | 66.97 | 67.11 | 14,623,294 | -0.71(-1.04%) |
Sep 29, 2021 | 67.93 | 68.11 | 67.71 | 67.81 | 6,951,668 | -0.04(-0.06%) |
Sep 28, 2021 | 68.37 | 68.44 | 67.73 | 67.85 | 14,838,343 | -1.50(-2.16%) |
Sep 27, 2021 | 69.20 | 69.43 | 69.14 | 69.35 | 6,583,791 | -0.06(-0.08%) |
Sep 24, 2021 | 69.28 | 69.51 | 69.27 | 69.41 | 5,162,801 | -0.24(-0.34%) |
Sep 23, 2021 | 69.40 | 69.77 | 69.40 | 69.65 | 5,740,474 | +0.40(+0.58%) |
Sep 22, 2021 | 69.15 | 69.61 | 69.06 | 69.25 | 8,175,055 | -0.51(-0.73%) |
Sep 21, 2021 | 70.03 | 70.03 | 69.64 | 69.75 | 9,378,618 | +0.62(+0.90%) |
Sep 20, 2021 | 69.02 | 69.27 | 68.66 | 69.13 | 12,899,107 | -1.01(-1.44%) |
Sep 17, 2021 | 70.17 | 70.26 | 69.88 | 70.15 | 8,814,357 | -0.50(-0.70%) |
Sep 16, 2021 | 70.29 | 70.69 | 70.22 | 70.64 | 7,359,596 | -0.16(-0.23%) |
Sep 15, 2021 | 70.33 | 70.80 | 70.28 | 70.80 | 5,831,499 | +0.69(+0.98%) |
Sep 14, 2021 | 70.56 | 70.56 | 70.07 | 70.12 | 7,478,503 | -0.39(-0.56%) |
Sep 13, 2021 | 70.43 | 70.56 | 70.18 | 70.51 | 6,812,317 | +0.96(+1.37%) |
Sep 10, 2021 | 70.30 | 70.36 | 69.50 | 69.55 | 8,836,082 | -0.08(-0.11%) |
Sep 09, 2021 | 69.44 | 69.77 | 69.36 | 69.63 | 8,387,853 | +0.61(+0.89%) |
Sep 08, 2021 | 69.47 | 69.54 | 68.99 | 69.02 | 4,637,335 | -0.30(-0.43%) |
Sep 07, 2021 | 68.77 | 69.43 | 68.67 | 69.31 | 9,445,313 | +0.72(+1.04%) |
Sep 03, 2021 | 67.86 | 68.70 | 67.86 | 68.60 | 14,989,561 | +1.89(+2.84%) |
Sep 02, 2021 | 66.70 | 66.93 | 66.56 | 66.71 | 9,586,741 | +0.31(+0.46%) |
Sep 01, 2021 | 66.28 | 66.58 | 66.22 | 66.40 | 9,227,728 | +1.06(+1.62%) |
Aug 31, 2021 | 65.53 | 65.61 | 65.33 | 65.34 | 5,262,029 | +0.34(+0.53%) |
Aug 30, 2021 | 65.07 | 65.08 | 64.92 | 65.00 | 4,416,395 | -0.09(-0.13%) |
Aug 27, 2021 | 64.50 | 65.09 | 64.46 | 65.08 | 4,247,854 | +0.45(+0.69%) |
Aug 26, 2021 | 64.75 | 64.82 | 64.54 | 64.63 | 3,871,913 | -0.33(-0.51%) |
Aug 25, 2021 | 64.81 | 65.02 | 64.74 | 64.97 | 4,654,379 | -0.12(-0.19%) |
Aug 24, 2021 | 64.93 | 65.27 | 64.90 | 65.09 | 6,306,398 | +0.57(+0.89%) |
Aug 23, 2021 | 64.36 | 64.64 | 64.32 | 64.52 | 4,219,514 | +0.84(+1.32%) |
Aug 20, 2021 | 63.28 | 63.73 | 63.20 | 63.68 | 5,176,580 | +0.05(+0.07%) |
Aug 19, 2021 | 63.45 | 63.78 | 63.40 | 63.63 | 6,318,992 | -0.61(-0.95%) |
Aug 18, 2021 | 64.48 | 64.65 | 64.22 | 64.24 | 3,789,765 | -0.33(-0.52%) |
Aug 17, 2021 | 64.34 | 64.60 | 64.26 | 64.58 | 4,192,773 | -0.54(-0.84%) |
Aug 16, 2021 | 64.91 | 65.12 | 64.69 | 65.12 | 3,342,747 | -0.45(-0.68%) |
Aug 13, 2021 | 65.45 | 65.60 | 65.38 | 65.57 | 3,092,507 | +0.20(+0.31%) |
Aug 12, 2021 | 65.21 | 65.37 | 64.98 | 65.37 | 3,748,098 | -0.22(-0.34%) |
Aug 11, 2021 | 65.54 | 65.62 | 65.38 | 65.59 | 3,863,404 | +0.80(+1.24%) |
Aug 10, 2021 | 64.58 | 64.79 | 64.55 | 64.79 | 2,406,296 | +0.04(+0.06%) |
Aug 09, 2021 | 64.65 | 64.85 | 64.55 | 64.75 | 6,412,880 | -0.04(-0.06%) |
Aug 06, 2021 | 64.81 | 64.88 | 64.65 | 64.79 | 2,831,355 | -0.13(-0.21%) |
Aug 05, 2021 | 64.90 | 64.99 | 64.83 | 64.92 | 2,733,534 | +0.38(+0.59%) |
Aug 04, 2021 | 64.80 | 64.86 | 64.46 | 64.54 | 3,310,795 | -0.67(-1.03%) |
Aug 03, 2021 | 64.95 | 65.23 | 64.63 | 65.21 | 3,914,540 | +0.48(+0.74%) |
Aug 02, 2021 | 65.06 | 65.18 | 64.61 | 64.73 | 5,305,084 | +0.62(+0.97%) |
Jul 30, 2021 | 64.15 | 64.43 | 64.03 | 64.11 | 5,536,520 | -0.71(-1.09%) |
Jul 29, 2021 | 64.87 | 64.99 | 64.76 | 64.81 | 4,622,338 | +0.22(+0.34%) |
Jul 28, 2021 | 64.42 | 64.75 | 64.29 | 64.60 | 5,078,413 | +0.34(+0.54%) |
Jul 27, 2021 | 64.30 | 64.40 | 63.85 | 64.25 | 5,461,867 | -0.35(-0.55%) |
Jul 26, 2021 | 64.32 | 64.61 | 64.26 | 64.60 | 4,953,483 | -0.23(-0.35%) |
Jul 23, 2021 | 64.75 | 64.88 | 64.58 | 64.83 | 5,105,048 | +0.36(+0.56%) |
Jul 22, 2021 | 64.63 | 64.66 | 64.38 | 64.47 | 4,089,853 | -0.04(-0.06%) |
Jul 21, 2021 | 63.96 | 64.55 | 63.93 | 64.51 | 3,964,952 | +0.46(+0.72%) |
Jul 20, 2021 | 63.55 | 64.19 | 63.47 | 64.05 | 7,326,284 | +0.75(+1.19%) |
Jul 19, 2021 | 63.70 | 63.82 | 62.86 | 63.30 | 11,153,294 | -0.92(-1.43%) |
Jul 16, 2021 | 64.67 | 64.68 | 64.09 | 64.21 | 5,039,279 | -0.66(-1.02%) |
Jul 15, 2021 | 64.81 | 65.03 | 64.70 | 64.87 | 4,254,729 | -0.80(-1.22%) |
Jul 14, 2021 | 65.72 | 65.85 | 65.56 | 65.67 | 3,382,027 | +0.32(+0.50%) |
Jul 13, 2021 | 65.56 | 65.63 | 65.13 | 65.35 | 3,912,002 | -0.21(-0.32%) |
Jul 12, 2021 | 65.26 | 65.58 | 65.23 | 65.56 | 7,047,198 | +0.19(+0.29%) |
Jul 09, 2021 | 64.95 | 65.37 | 64.90 | 65.37 | 6,951,692 | +1.71(+2.69%) |
Jul 08, 2021 | 63.55 | 63.87 | 63.41 | 63.66 | 6,604,506 | -1.00(-1.55%) |
Jul 07, 2021 | 64.65 | 64.79 | 64.39 | 64.66 | 5,700,041 | +0.03(+0.04%) |
Jul 06, 2021 | 64.92 | 64.94 | 64.30 | 64.63 | 4,667,866 | -0.24(-0.37%) |
Jul 02, 2021 | 64.75 | 64.88 | 64.57 | 64.87 | 5,499,760 | +0.40(+0.62%) |