Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.00 | 64.15 | 63.20 | 63.22 | 1,057,654 | -0.79(-1.23%) |
Sep 29, 2021 | 64.21 | 64.27 | 63.70 | 64.00 | 770,950 | +0.45(+0.71%) |
Sep 28, 2021 | 63.74 | 63.77 | 62.97 | 63.55 | 1,148,916 | -0.09(-0.13%) |
Sep 27, 2021 | 64.00 | 65.11 | 63.51 | 63.64 | 1,276,079 | -0.16(-0.25%) |
Sep 24, 2021 | 64.89 | 65.09 | 63.75 | 63.80 | 1,078,475 | -1.24(-1.90%) |
Sep 23, 2021 | 65.58 | 65.87 | 64.98 | 65.04 | 984,562 | -0.32(-0.50%) |
Sep 22, 2021 | 65.22 | 65.87 | 64.95 | 65.36 | 809,570 | +0.46(+0.71%) |
Sep 21, 2021 | 65.31 | 65.72 | 64.81 | 64.90 | 1,194,287 | +0.06(+0.09%) |
Sep 20, 2021 | 64.46 | 65.23 | 64.02 | 64.84 | 1,270,183 | -0.21(-0.33%) |
Sep 17, 2021 | 65.23 | 65.97 | 65.03 | 65.05 | 2,870,679 | +0.09(+0.14%) |
Sep 16, 2021 | 64.83 | 65.34 | 64.58 | 64.96 | 995,028 | -0.12(-0.18%) |
Sep 15, 2021 | 64.96 | 65.47 | 64.80 | 65.08 | 982,464 | +0.05(+0.08%) |
Sep 14, 2021 | 65.09 | 65.44 | 64.64 | 65.03 | 1,152,737 | +0.27(+0.42%) |
Sep 13, 2021 | 64.78 | 65.63 | 64.63 | 64.76 | 1,316,211 | +0.44(+0.68%) |
Sep 10, 2021 | 66.13 | 66.27 | 64.31 | 64.32 | 1,062,550 | -1.83(-2.76%) |
Sep 09, 2021 | 67.27 | 67.67 | 66.15 | 66.15 | 733,660 | -1.46(-2.16%) |
Sep 08, 2021 | 66.81 | 67.84 | 66.81 | 67.61 | 1,108,988 | +0.49(+0.72%) |
Sep 07, 2021 | 67.56 | 67.65 | 66.74 | 67.12 | 966,800 | -0.55(-0.82%) |
Sep 03, 2021 | 67.84 | 67.88 | 67.31 | 67.67 | 952,518 | -0.08(-0.11%) |
Sep 02, 2021 | 67.07 | 67.76 | 66.80 | 67.75 | 1,166,307 | +0.68(+1.02%) |
Sep 01, 2021 | 66.74 | 67.41 | 66.60 | 67.07 | 899,681 | +0.41(+0.61%) |
Aug 31, 2021 | 66.26 | 66.72 | 66.04 | 66.66 | 1,208,672 | +0.17(+0.26%) |
Aug 30, 2021 | 65.92 | 66.51 | 65.72 | 66.49 | 644,398 | +0.55(+0.83%) |
Aug 27, 2021 | 65.63 | 66.22 | 65.58 | 65.94 | 824,657 | +0.57(+0.87%) |
Aug 26, 2021 | 65.50 | 65.78 | 65.24 | 65.37 | 682,554 | +0.03(+0.04%) |
Aug 25, 2021 | 65.31 | 65.91 | 64.97 | 65.34 | 926,560 | -0.04(-0.07%) |
Aug 24, 2021 | 66.04 | 66.09 | 65.27 | 65.39 | 798,681 | -0.54(-0.82%) |
Aug 23, 2021 | 66.35 | 66.63 | 65.60 | 65.92 | 1,046,513 | -0.24(-0.36%) |
Aug 20, 2021 | 65.54 | 66.54 | 65.16 | 66.16 | 830,165 | +0.34(+0.52%) |
Aug 19, 2021 | 65.94 | 66.33 | 65.26 | 65.82 | 821,608 | -0.42(-0.63%) |
Aug 18, 2021 | 67.11 | 67.14 | 66.10 | 66.24 | 955,861 | -1.15(-1.71%) |
Aug 17, 2021 | 67.06 | 67.53 | 66.73 | 67.39 | 946,033 | -0.06(-0.09%) |
Aug 16, 2021 | 67.14 | 67.85 | 67.06 | 67.45 | 943,211 | +0.37(+0.55%) |
Aug 13, 2021 | 66.97 | 67.09 | 66.56 | 67.09 | 846,348 | +0.37(+0.55%) |
Aug 12, 2021 | 66.82 | 66.83 | 66.38 | 66.72 | 852,430 | +0.12(+0.18%) |
Aug 11, 2021 | 66.15 | 66.71 | 65.97 | 66.60 | 1,780,620 | +0.90(+1.36%) |
Aug 10, 2021 | 66.53 | 66.64 | 65.55 | 65.70 | 4,381,371 | -2.60(-3.81%) |
Aug 09, 2021 | 68.26 | 68.50 | 67.96 | 68.31 | 543,548 | -0.18(-0.26%) |
Aug 06, 2021 | 68.77 | 69.02 | 68.36 | 68.48 | 633,342 | -0.23(-0.34%) |
Aug 05, 2021 | 68.16 | 68.72 | 68.08 | 68.72 | 501,374 | +0.85(+1.26%) |
Aug 04, 2021 | 68.11 | 68.19 | 67.46 | 67.86 | 669,999 | -0.26(-0.39%) |
Aug 03, 2021 | 67.85 | 68.20 | 67.38 | 68.13 | 683,739 | +0.27(+0.40%) |
Aug 02, 2021 | 69.12 | 69.54 | 67.79 | 67.85 | 959,562 | -1.00(-1.45%) |
Jul 30, 2021 | 68.83 | 70.29 | 68.78 | 68.85 | 1,158,008 | +0.20(+0.29%) |
Jul 29, 2021 | 68.68 | 69.54 | 68.52 | 68.66 | 801,578 | +0.29(+0.42%) |
Jul 28, 2021 | 68.92 | 69.05 | 68.08 | 68.37 | 707,001 | -0.38(-0.56%) |
Jul 27, 2021 | 68.05 | 69.07 | 67.84 | 68.75 | 962,826 | +0.61(+0.90%) |
Jul 26, 2021 | 68.16 | 68.54 | 67.83 | 68.13 | 865,101 | +0.36(+0.53%) |
Jul 23, 2021 | 67.24 | 67.92 | 67.06 | 67.78 | 537,113 | +0.69(+1.03%) |
Jul 22, 2021 | 67.17 | 67.17 | 66.60 | 67.09 | 597,754 | -0.20(-0.30%) |
Jul 21, 2021 | 67.84 | 68.19 | 67.22 | 67.29 | 695,788 | -0.52(-0.77%) |
Jul 20, 2021 | 67.16 | 68.19 | 66.92 | 67.81 | 1,201,291 | +1.26(+1.90%) |
Jul 19, 2021 | 66.98 | 67.09 | 65.92 | 66.55 | 936,124 | -1.10(-1.63%) |
Jul 16, 2021 | 67.77 | 68.14 | 67.48 | 67.65 | 821,490 | +0.13(+0.19%) |
Jul 15, 2021 | 66.89 | 67.65 | 66.69 | 67.52 | 1,245,784 | +0.53(+0.79%) |
Jul 14, 2021 | 66.17 | 67.27 | 66.06 | 66.99 | 707,440 | +0.78(+1.19%) |
Jul 13, 2021 | 67.09 | 67.17 | 65.82 | 66.21 | 965,746 | -1.02(-1.52%) |
Jul 12, 2021 | 66.56 | 67.41 | 66.43 | 67.23 | 949,408 | +0.70(+1.05%) |
Jul 09, 2021 | 65.70 | 66.54 | 65.45 | 66.53 | 868,771 | +0.94(+1.43%) |
Jul 08, 2021 | 65.06 | 65.63 | 64.64 | 65.59 | 1,031,843 | +0.07(+0.10%) |
Jul 07, 2021 | 65.06 | 65.60 | 64.56 | 65.52 | 943,284 | +0.32(+0.50%) |
Jul 06, 2021 | 64.13 | 65.31 | 63.71 | 65.20 | 1,298,197 | +1.10(+1.72%) |
Jul 02, 2021 | 63.99 | 64.47 | 63.80 | 64.10 | 736,839 | +0.36(+0.56%) |