Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.01 | 63.71 | 62.09 | 62.93 | 3,825,009 | +0.06(+0.10%) |
Sep 29, 2021 | 63.61 | 63.66 | 62.63 | 62.87 | 2,617,156 | -0.85(-1.34%) |
Sep 28, 2021 | 64.94 | 65.56 | 63.60 | 63.72 | 4,217,840 | -0.20(-0.31%) |
Sep 27, 2021 | 62.48 | 64.26 | 62.08 | 63.92 | 3,484,374 | +2.78(+4.54%) |
Sep 24, 2021 | 61.09 | 61.55 | 60.57 | 61.14 | 2,698,119 | -0.51(-0.83%) |
Sep 23, 2021 | 60.29 | 61.89 | 60.10 | 61.66 | 2,804,741 | +1.44(+2.39%) |
Sep 22, 2021 | 58.83 | 61.12 | 58.81 | 60.22 | 4,455,182 | +2.40(+4.15%) |
Sep 21, 2021 | 58.55 | 58.70 | 57.12 | 57.82 | 2,448,093 | +0.06(+0.11%) |
Sep 20, 2021 | 57.78 | 58.61 | 56.79 | 57.76 | 3,326,804 | -1.57(-2.65%) |
Sep 17, 2021 | 59.09 | 59.87 | 58.65 | 59.33 | 6,901,345 | +0.23(+0.40%) |
Sep 16, 2021 | 59.31 | 59.72 | 58.54 | 59.10 | 2,699,911 | -0.24(-0.41%) |
Sep 15, 2021 | 59.20 | 60.14 | 58.84 | 59.34 | 5,101,456 | +0.71(+1.21%) |
Sep 14, 2021 | 60.95 | 61.14 | 58.37 | 58.63 | 3,975,212 | -1.82(-3.00%) |
Sep 13, 2021 | 60.50 | 61.06 | 59.95 | 60.44 | 3,944,705 | +0.79(+1.33%) |
Sep 10, 2021 | 60.88 | 60.88 | 59.55 | 59.65 | 2,760,291 | -0.32(-0.54%) |
Sep 09, 2021 | 59.74 | 61.28 | 59.36 | 59.98 | 3,978,890 | -0.22(-0.37%) |
Sep 08, 2021 | 62.17 | 62.57 | 60.16 | 60.20 | 2,780,097 | -1.57(-2.55%) |
Sep 07, 2021 | 62.09 | 63.27 | 61.76 | 61.77 | 2,346,562 | -0.79(-1.26%) |
Sep 03, 2021 | 62.82 | 63.30 | 62.05 | 62.56 | 1,787,322 | -0.27(-0.43%) |
Sep 02, 2021 | 62.75 | 63.95 | 62.61 | 62.83 | 2,599,976 | +0.64(+1.03%) |
Sep 01, 2021 | 64.22 | 64.22 | 61.93 | 62.20 | 3,709,990 | -1.69(-2.64%) |
Aug 31, 2021 | 63.87 | 64.87 | 63.52 | 63.89 | 3,708,151 | -0.43(-0.67%) |
Aug 30, 2021 | 65.76 | 66.05 | 64.30 | 64.32 | 1,992,296 | -0.93(-1.43%) |
Aug 27, 2021 | 64.07 | 65.76 | 64.04 | 65.25 | 2,614,869 | +1.73(+2.73%) |
Aug 26, 2021 | 63.80 | 64.47 | 63.32 | 63.52 | 2,802,388 | -1.35(-2.08%) |
Aug 25, 2021 | 63.65 | 65.29 | 63.21 | 64.87 | 2,480,886 | +1.12(+1.76%) |
Aug 24, 2021 | 62.53 | 64.00 | 62.15 | 63.74 | 3,727,574 | +1.91(+3.10%) |
Aug 23, 2021 | 60.78 | 62.00 | 60.70 | 61.83 | 3,950,100 | +2.56(+4.32%) |
Aug 20, 2021 | 58.59 | 59.76 | 57.92 | 59.27 | 5,028,219 | -0.29(-0.48%) |
Aug 19, 2021 | 60.07 | 60.44 | 58.75 | 59.55 | 4,460,710 | -1.69(-2.76%) |
Aug 18, 2021 | 62.85 | 63.57 | 61.15 | 61.24 | 4,334,293 | -1.64(-2.60%) |
Aug 17, 2021 | 63.21 | 64.08 | 62.40 | 62.88 | 3,517,149 | -0.88(-1.38%) |
Aug 16, 2021 | 64.68 | 64.76 | 63.45 | 63.76 | 5,355,586 | -1.81(-2.76%) |
Aug 13, 2021 | 66.24 | 66.52 | 65.48 | 65.57 | 2,495,788 | -0.49(-0.74%) |
Aug 12, 2021 | 65.89 | 66.22 | 65.14 | 66.06 | 2,018,549 | +0.03(+0.04%) |
Aug 11, 2021 | 65.65 | 66.15 | 65.17 | 66.03 | 2,277,807 | +0.16(+0.24%) |
Aug 10, 2021 | 65.00 | 66.11 | 64.88 | 65.87 | 3,182,075 | +1.08(+1.67%) |
Aug 09, 2021 | 64.61 | 65.60 | 64.40 | 64.79 | 2,502,501 | -0.84(-1.28%) |
Aug 06, 2021 | 65.98 | 66.26 | 65.13 | 65.63 | 2,037,430 | +0.52(+0.80%) |
Aug 05, 2021 | 64.41 | 65.97 | 64.00 | 65.11 | 2,459,850 | +1.54(+2.41%) |
Aug 04, 2021 | 65.45 | 65.55 | 63.55 | 63.57 | 4,799,217 | -3.93(-5.82%) |
Aug 03, 2021 | 65.22 | 67.53 | 64.89 | 67.50 | 3,548,064 | +2.30(+3.52%) |
Aug 02, 2021 | 65.45 | 67.58 | 65.00 | 65.21 | 4,576,263 | +0.04(+0.07%) |
Jul 30, 2021 | 65.97 | 66.47 | 64.75 | 65.16 | 3,719,834 | -1.20(-1.81%) |
Jul 29, 2021 | 67.59 | 67.80 | 66.25 | 66.36 | 2,183,879 | -0.39(-0.59%) |
Jul 28, 2021 | 66.48 | 67.36 | 65.47 | 66.75 | 2,206,401 | +0.60(+0.91%) |
Jul 27, 2021 | 65.25 | 66.27 | 64.60 | 66.15 | 2,178,076 | +0.20(+0.30%) |
Jul 26, 2021 | 64.23 | 66.01 | 64.13 | 65.95 | 2,443,180 | +1.91(+2.98%) |
Jul 23, 2021 | 64.15 | 64.43 | 63.37 | 64.04 | 2,395,851 | -0.12(-0.19%) |
Jul 22, 2021 | 65.03 | 65.18 | 63.34 | 64.17 | 3,163,190 | -1.29(-1.97%) |
Jul 21, 2021 | 64.34 | 65.93 | 64.23 | 65.45 | 5,014,741 | +2.33(+3.70%) |
Jul 20, 2021 | 62.56 | 64.35 | 61.88 | 63.12 | 5,585,620 | +0.51(+0.82%) |
Jul 19, 2021 | 63.89 | 64.61 | 62.18 | 62.61 | 5,826,248 | -3.49(-5.28%) |
Jul 16, 2021 | 69.03 | 69.19 | 65.86 | 66.09 | 3,724,810 | -2.39(-3.49%) |
Jul 15, 2021 | 68.86 | 69.78 | 68.16 | 68.48 | 3,921,676 | -1.22(-1.74%) |
Jul 14, 2021 | 72.31 | 73.10 | 69.48 | 69.70 | 4,803,560 | -2.76(-3.81%) |
Jul 13, 2021 | 72.60 | 73.06 | 71.95 | 72.46 | 3,764,418 | -0.67(-0.91%) |
Jul 12, 2021 | 72.23 | 73.81 | 71.88 | 73.12 | 3,664,465 | -0.27(-0.36%) |
Jul 09, 2021 | 72.41 | 73.50 | 71.63 | 73.39 | 2,678,465 | +1.70(+2.36%) |
Jul 08, 2021 | 71.33 | 72.92 | 70.75 | 71.69 | 2,799,455 | -1.55(-2.12%) |
Jul 07, 2021 | 74.02 | 74.91 | 71.99 | 73.25 | 5,757,613 | -1.69(-2.26%) |
Jul 06, 2021 | 78.09 | 78.09 | 74.57 | 74.94 | 7,284,559 | -3.06(-3.92%) |
Jul 02, 2021 | 77.01 | 78.68 | 76.63 | 78.00 | 2,344,276 | +0.72(+0.93%) |