Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.13 | 64.33 | 62.99 | 63.03 | 10,743,886 | -0.80(-1.25%) |
Sep 29, 2021 | 63.21 | 64.09 | 62.85 | 63.83 | 8,662,642 | +0.69(+1.09%) |
Sep 28, 2021 | 63.98 | 64.26 | 62.94 | 63.14 | 12,341,106 | -0.47(-0.75%) |
Sep 27, 2021 | 61.97 | 64.08 | 61.86 | 63.61 | 12,691,233 | +2.30(+3.75%) |
Sep 24, 2021 | 60.44 | 61.62 | 60.37 | 61.32 | 12,637,066 | +0.63(+1.04%) |
Sep 23, 2021 | 59.16 | 61.02 | 58.90 | 60.68 | 10,343,302 | +2.22(+3.80%) |
Sep 22, 2021 | 58.14 | 59.05 | 58.03 | 58.46 | 8,411,749 | +0.98(+1.70%) |
Sep 21, 2021 | 57.87 | 58.18 | 57.10 | 57.48 | 5,730,809 | -0.12(-0.21%) |
Sep 20, 2021 | 57.62 | 57.74 | 56.64 | 57.60 | 12,169,856 | -1.47(-2.49%) |
Sep 17, 2021 | 59.04 | 59.60 | 58.69 | 59.08 | 10,708,915 | +0.07(+0.13%) |
Sep 16, 2021 | 59.59 | 59.85 | 58.61 | 59.00 | 5,644,830 | -0.14(-0.23%) |
Sep 15, 2021 | 58.33 | 59.35 | 58.33 | 59.14 | 7,385,386 | +0.95(+1.64%) |
Sep 14, 2021 | 59.76 | 59.88 | 57.98 | 58.19 | 13,281,857 | -1.36(-2.28%) |
Sep 13, 2021 | 59.38 | 59.85 | 58.90 | 59.55 | 15,628,366 | +0.70(+1.20%) |
Sep 10, 2021 | 59.89 | 60.03 | 58.80 | 58.84 | 7,567,809 | -0.71(-1.20%) |
Sep 09, 2021 | 59.13 | 60.20 | 59.08 | 59.56 | 9,222,240 | +0.25(+0.42%) |
Sep 08, 2021 | 59.75 | 59.98 | 59.09 | 59.31 | 8,612,936 | -0.77(-1.28%) |
Sep 07, 2021 | 60.55 | 61.29 | 60.02 | 60.07 | 5,925,949 | -0.24(-0.40%) |
Sep 03, 2021 | 60.68 | 61.00 | 60.07 | 60.32 | 8,285,478 | -0.19(-0.31%) |
Sep 02, 2021 | 60.63 | 61.10 | 60.26 | 60.50 | 7,853,978 | -0.07(-0.12%) |
Sep 01, 2021 | 61.07 | 61.07 | 60.03 | 60.57 | 8,649,805 | -0.40(-0.65%) |
Aug 31, 2021 | 60.55 | 61.30 | 60.23 | 60.97 | 8,200,063 | +0.53(+0.87%) |
Aug 30, 2021 | 62.01 | 62.01 | 60.40 | 60.44 | 8,531,896 | -1.45(-2.35%) |
Aug 27, 2021 | 60.29 | 61.98 | 60.29 | 61.90 | 8,032,010 | +1.77(+2.94%) |
Aug 26, 2021 | 61.29 | 61.45 | 60.13 | 60.13 | 6,452,821 | -1.00(-1.63%) |
Aug 25, 2021 | 60.83 | 61.82 | 60.53 | 61.13 | 9,046,951 | +0.60(+0.99%) |
Aug 24, 2021 | 60.16 | 60.77 | 60.08 | 60.53 | 4,897,162 | +0.33(+0.55%) |
Aug 23, 2021 | 59.95 | 60.41 | 59.76 | 60.19 | 5,715,270 | +0.62(+1.04%) |
Aug 20, 2021 | 58.37 | 59.58 | 58.15 | 59.57 | 8,381,275 | +1.18(+2.03%) |
Aug 19, 2021 | 58.55 | 59.10 | 57.92 | 58.39 | 11,996,242 | -0.80(-1.36%) |
Aug 18, 2021 | 59.54 | 60.38 | 59.14 | 59.20 | 8,466,754 | -0.55(-0.91%) |
Aug 17, 2021 | 60.13 | 60.62 | 59.02 | 59.74 | 8,897,949 | -1.03(-1.69%) |
Aug 16, 2021 | 60.53 | 60.95 | 59.87 | 60.77 | 7,447,762 | -0.21(-0.35%) |
Aug 13, 2021 | 61.81 | 61.86 | 60.86 | 60.98 | 7,768,575 | -0.72(-1.17%) |
Aug 12, 2021 | 62.19 | 62.20 | 61.32 | 61.70 | 7,247,243 | -0.39(-0.63%) |
Aug 11, 2021 | 61.23 | 62.10 | 60.54 | 62.09 | 12,388,164 | +1.04(+1.70%) |
Aug 10, 2021 | 60.20 | 61.23 | 59.95 | 61.06 | 9,802,136 | +0.68(+1.13%) |
Aug 09, 2021 | 60.52 | 61.19 | 59.94 | 60.37 | 11,777,900 | -0.41(-0.67%) |
Aug 06, 2021 | 59.83 | 61.24 | 59.82 | 60.78 | 14,515,018 | +1.76(+2.98%) |
Aug 05, 2021 | 58.24 | 59.02 | 58.15 | 59.02 | 9,506,965 | +1.20(+2.08%) |
Aug 04, 2021 | 57.67 | 58.56 | 57.31 | 57.82 | 8,817,528 | -0.58(-1.00%) |
Aug 03, 2021 | 57.67 | 58.49 | 56.50 | 58.40 | 12,254,918 | +1.05(+1.84%) |
Aug 02, 2021 | 58.09 | 59.52 | 57.24 | 57.34 | 14,009,468 | -0.56(-0.96%) |
Jul 30, 2021 | 58.29 | 59.19 | 57.66 | 57.90 | 9,872,600 | -0.75(-1.28%) |
Jul 29, 2021 | 58.83 | 59.20 | 58.15 | 58.65 | 7,046,374 | +0.37(+0.64%) |
Jul 28, 2021 | 57.90 | 58.82 | 57.05 | 58.28 | 9,064,039 | +0.73(+1.27%) |
Jul 27, 2021 | 57.25 | 57.96 | 56.76 | 57.55 | 7,297,811 | -0.26(-0.45%) |
Jul 26, 2021 | 57.52 | 58.39 | 57.36 | 57.81 | 5,900,672 | +0.47(+0.82%) |
Jul 23, 2021 | 57.48 | 57.91 | 56.74 | 57.34 | 5,864,838 | +0.48(+0.85%) |
Jul 22, 2021 | 57.98 | 58.05 | 56.55 | 56.85 | 9,551,125 | -1.30(-2.23%) |
Jul 21, 2021 | 57.50 | 58.59 | 57.50 | 58.15 | 11,526,570 | +1.24(+2.18%) |
Jul 20, 2021 | 55.32 | 58.17 | 55.26 | 56.91 | 23,199,500 | +1.51(+2.72%) |
Jul 19, 2021 | 55.85 | 56.35 | 54.87 | 55.40 | 25,035,784 | -1.98(-3.45%) |
Jul 16, 2021 | 59.69 | 59.69 | 57.26 | 57.38 | 9,938,771 | -1.80(-3.03%) |
Jul 15, 2021 | 57.97 | 59.41 | 57.63 | 59.18 | 17,432,252 | +0.70(+1.20%) |
Jul 14, 2021 | 58.79 | 59.77 | 57.91 | 58.47 | 12,521,410 | -0.30(-0.50%) |
Jul 13, 2021 | 59.93 | 60.01 | 58.56 | 58.77 | 11,183,033 | -1.30(-2.17%) |
Jul 12, 2021 | 59.29 | 60.20 | 58.73 | 60.07 | 5,750,089 | +0.12(+0.20%) |
Jul 09, 2021 | 58.64 | 59.96 | 58.43 | 59.95 | 17,242,734 | +2.57(+4.48%) |
Jul 08, 2021 | 57.18 | 58.17 | 56.67 | 57.38 | 16,451,045 | -1.07(-1.84%) |
Jul 07, 2021 | 58.25 | 59.18 | 58.03 | 58.46 | 13,297,053 | -0.33(-0.57%) |
Jul 06, 2021 | 60.31 | 60.34 | 58.39 | 58.79 | 13,645,113 | -1.67(-2.76%) |
Jul 02, 2021 | 61.05 | 61.23 | 60.29 | 60.45 | 6,094,448 | -0.76(-1.24%) |