Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.38 | 67.48 | 66.95 | 67.08 | 14,629,460 | -0.71(-1.04%) |
Sep 29, 2021 | 67.90 | 68.08 | 67.68 | 67.79 | 6,954,599 | -0.04(-0.06%) |
Sep 28, 2021 | 68.34 | 68.41 | 67.70 | 67.82 | 14,844,600 | -1.50(-2.16%) |
Sep 27, 2021 | 69.17 | 69.40 | 69.11 | 69.32 | 6,586,567 | -0.06(-0.08%) |
Sep 24, 2021 | 69.25 | 69.49 | 69.24 | 69.38 | 5,164,978 | -0.24(-0.34%) |
Sep 23, 2021 | 69.37 | 69.74 | 69.37 | 69.62 | 5,742,895 | +0.40(+0.58%) |
Sep 22, 2021 | 69.12 | 69.58 | 69.03 | 69.22 | 8,178,502 | -0.51(-0.73%) |
Sep 21, 2021 | 70.00 | 70.00 | 69.61 | 69.72 | 9,382,573 | +0.62(+0.90%) |
Sep 20, 2021 | 68.99 | 69.24 | 68.64 | 69.10 | 12,904,546 | -1.01(-1.44%) |
Sep 17, 2021 | 70.14 | 70.24 | 69.85 | 70.12 | 8,818,074 | -0.50(-0.70%) |
Sep 16, 2021 | 70.26 | 70.66 | 70.19 | 70.61 | 7,362,699 | -0.16(-0.23%) |
Sep 15, 2021 | 70.30 | 70.77 | 70.25 | 70.77 | 5,833,958 | +0.69(+0.98%) |
Sep 14, 2021 | 70.53 | 70.53 | 70.04 | 70.09 | 7,481,656 | -0.39(-0.56%) |
Sep 13, 2021 | 70.40 | 70.53 | 70.15 | 70.48 | 6,815,190 | +0.95(+1.37%) |
Sep 10, 2021 | 70.27 | 70.33 | 69.47 | 69.52 | 8,839,808 | -0.08(-0.11%) |
Sep 09, 2021 | 69.41 | 69.74 | 69.33 | 69.60 | 8,391,390 | +0.61(+0.89%) |
Sep 08, 2021 | 69.44 | 69.51 | 68.96 | 68.99 | 4,639,290 | -0.30(-0.43%) |
Sep 07, 2021 | 68.74 | 69.40 | 68.65 | 69.29 | 9,449,295 | +0.72(+1.04%) |
Sep 03, 2021 | 67.83 | 68.67 | 67.83 | 68.57 | 14,995,881 | +1.89(+2.84%) |
Sep 02, 2021 | 66.67 | 66.90 | 66.54 | 66.68 | 9,590,783 | +0.31(+0.46%) |
Sep 01, 2021 | 66.25 | 66.55 | 66.19 | 66.37 | 9,231,619 | +1.06(+1.62%) |
Aug 31, 2021 | 65.50 | 65.58 | 65.30 | 65.31 | 5,264,248 | +0.34(+0.53%) |
Aug 30, 2021 | 65.05 | 65.06 | 64.89 | 64.97 | 4,418,257 | -0.09(-0.13%) |
Aug 27, 2021 | 64.47 | 65.06 | 64.43 | 65.06 | 4,249,645 | +0.45(+0.69%) |
Aug 26, 2021 | 64.72 | 64.79 | 64.51 | 64.61 | 3,873,546 | -0.33(-0.51%) |
Aug 25, 2021 | 64.78 | 64.99 | 64.71 | 64.94 | 4,656,342 | -0.12(-0.19%) |
Aug 24, 2021 | 64.90 | 65.25 | 64.87 | 65.06 | 6,309,057 | +0.57(+0.89%) |
Aug 23, 2021 | 64.33 | 64.62 | 64.29 | 64.49 | 4,221,293 | +0.84(+1.32%) |
Aug 20, 2021 | 63.25 | 63.70 | 63.17 | 63.65 | 5,178,762 | +0.05(+0.08%) |
Aug 19, 2021 | 63.42 | 63.76 | 63.37 | 63.60 | 6,321,657 | -0.61(-0.95%) |
Aug 18, 2021 | 64.45 | 64.62 | 64.20 | 64.21 | 3,791,363 | -0.33(-0.52%) |
Aug 17, 2021 | 64.31 | 64.58 | 64.23 | 64.55 | 4,194,541 | -0.54(-0.84%) |
Aug 16, 2021 | 64.88 | 65.09 | 64.66 | 65.09 | 3,344,156 | -0.45(-0.68%) |
Aug 13, 2021 | 65.42 | 65.57 | 65.35 | 65.54 | 3,093,811 | +0.20(+0.31%) |
Aug 12, 2021 | 65.18 | 65.34 | 64.95 | 65.34 | 3,749,678 | -0.22(-0.33%) |
Aug 11, 2021 | 65.51 | 65.59 | 65.35 | 65.56 | 3,865,033 | +0.80(+1.24%) |
Aug 10, 2021 | 64.55 | 64.76 | 64.52 | 64.76 | 2,407,311 | +0.04(+0.06%) |
Aug 09, 2021 | 64.63 | 64.82 | 64.52 | 64.72 | 6,415,584 | -0.04(-0.06%) |
Aug 06, 2021 | 64.78 | 64.85 | 64.63 | 64.76 | 2,832,549 | -0.13(-0.21%) |
Aug 05, 2021 | 64.87 | 64.96 | 64.80 | 64.89 | 2,734,687 | +0.38(+0.59%) |
Aug 04, 2021 | 64.77 | 64.84 | 64.44 | 64.51 | 3,312,191 | -0.67(-1.03%) |
Aug 03, 2021 | 64.92 | 65.20 | 64.61 | 65.18 | 3,916,191 | +0.48(+0.74%) |
Aug 02, 2021 | 65.04 | 65.15 | 64.59 | 64.70 | 5,307,321 | +0.62(+0.97%) |
Jul 30, 2021 | 64.12 | 64.41 | 64.00 | 64.08 | 5,538,855 | -0.71(-1.09%) |
Jul 29, 2021 | 64.84 | 64.96 | 64.73 | 64.79 | 4,624,287 | +0.22(+0.34%) |
Jul 28, 2021 | 64.40 | 64.72 | 64.26 | 64.57 | 5,080,554 | +0.34(+0.54%) |
Jul 27, 2021 | 64.27 | 64.38 | 63.83 | 64.22 | 5,464,170 | -0.35(-0.55%) |
Jul 26, 2021 | 64.29 | 64.59 | 64.23 | 64.58 | 4,955,572 | -0.23(-0.35%) |
Jul 23, 2021 | 64.72 | 64.85 | 64.55 | 64.81 | 5,107,201 | +0.36(+0.56%) |
Jul 22, 2021 | 64.61 | 64.63 | 64.35 | 64.44 | 4,091,577 | -0.04(-0.06%) |
Jul 21, 2021 | 63.94 | 64.53 | 63.90 | 64.48 | 3,966,624 | +0.46(+0.72%) |
Jul 20, 2021 | 63.53 | 64.17 | 63.44 | 64.02 | 7,329,373 | +0.75(+1.19%) |
Jul 19, 2021 | 63.67 | 63.79 | 62.83 | 63.27 | 11,157,997 | -0.92(-1.43%) |
Jul 16, 2021 | 64.64 | 64.65 | 64.06 | 64.19 | 5,041,404 | -0.66(-1.02%) |
Jul 15, 2021 | 64.79 | 65.00 | 64.67 | 64.84 | 4,256,523 | -0.80(-1.22%) |
Jul 14, 2021 | 65.69 | 65.82 | 65.53 | 65.65 | 3,383,453 | +0.32(+0.50%) |
Jul 13, 2021 | 65.53 | 65.60 | 65.10 | 65.32 | 3,913,652 | -0.21(-0.32%) |
Jul 12, 2021 | 65.24 | 65.55 | 65.20 | 65.53 | 7,050,169 | +0.19(+0.29%) |
Jul 09, 2021 | 64.92 | 65.35 | 64.87 | 65.34 | 6,954,623 | +1.71(+2.69%) |
Jul 08, 2021 | 63.53 | 63.85 | 63.38 | 63.63 | 6,607,290 | -1.00(-1.55%) |
Jul 07, 2021 | 64.63 | 64.76 | 64.36 | 64.63 | 5,702,444 | +0.03(+0.04%) |
Jul 06, 2021 | 64.89 | 64.91 | 64.28 | 64.61 | 4,669,835 | -0.24(-0.37%) |
Jul 02, 2021 | 64.72 | 64.85 | 64.54 | 64.84 | 5,502,079 | +0.40(+0.62%) |