Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 69.93 | 69.97 | 67.86 | 68.17 | 7,903,182 | -1.95(-2.79%) |
Sep 29, 2021 | 69.39 | 71.00 | 68.35 | 70.12 | 5,662,892 | +0.71(+1.03%) |
Sep 28, 2021 | 70.45 | 70.90 | 69.07 | 69.41 | 6,865,051 | -0.07(-0.10%) |
Sep 27, 2021 | 68.32 | 69.99 | 68.18 | 69.48 | 5,889,990 | +3.15(+4.75%) |
Sep 24, 2021 | 64.79 | 66.98 | 64.56 | 66.33 | 6,036,129 | +1.04(+1.60%) |
Sep 23, 2021 | 63.63 | 65.44 | 63.25 | 65.28 | 4,584,937 | +1.93(+3.04%) |
Sep 22, 2021 | 61.79 | 63.97 | 61.79 | 63.35 | 5,623,018 | +2.03(+3.31%) |
Sep 21, 2021 | 61.57 | 62.13 | 60.62 | 61.33 | 4,558,054 | +0.58(+0.95%) |
Sep 20, 2021 | 61.04 | 61.83 | 59.80 | 60.75 | 6,155,739 | -2.31(-3.66%) |
Sep 17, 2021 | 62.88 | 63.63 | 62.41 | 63.06 | 7,532,797 | +0.24(+0.38%) |
Sep 16, 2021 | 63.53 | 64.08 | 62.34 | 62.82 | 5,095,104 | -1.14(-1.78%) |
Sep 15, 2021 | 60.45 | 64.14 | 60.31 | 63.96 | 9,905,391 | +4.92(+8.33%) |
Sep 14, 2021 | 60.07 | 60.26 | 58.74 | 59.04 | 5,590,615 | -0.48(-0.81%) |
Sep 13, 2021 | 58.72 | 60.62 | 58.72 | 59.52 | 6,004,664 | +2.51(+4.39%) |
Sep 10, 2021 | 58.17 | 58.53 | 56.87 | 57.02 | 3,265,170 | -0.18(-0.31%) |
Sep 09, 2021 | 56.62 | 57.92 | 56.11 | 57.20 | 3,869,981 | +0.14(+0.25%) |
Sep 08, 2021 | 57.99 | 58.23 | 56.77 | 57.05 | 3,445,487 | -0.42(-0.72%) |
Sep 07, 2021 | 57.17 | 58.02 | 56.86 | 57.47 | 2,677,829 | -0.27(-0.47%) |
Sep 03, 2021 | 57.76 | 58.22 | 57.08 | 57.74 | 2,885,728 | -0.31(-0.54%) |
Sep 02, 2021 | 56.90 | 59.04 | 56.90 | 58.06 | 4,169,611 | +1.70(+3.01%) |
Sep 01, 2021 | 57.51 | 57.77 | 56.10 | 56.36 | 4,401,280 | -0.99(-1.72%) |
Aug 31, 2021 | 57.21 | 57.93 | 56.62 | 57.34 | 5,585,213 | +0.11(+0.19%) |
Aug 30, 2021 | 58.47 | 58.90 | 57.21 | 57.23 | 5,432,191 | -1.90(-3.22%) |
Aug 27, 2021 | 58.09 | 59.80 | 58.09 | 59.13 | 4,051,587 | +1.87(+3.26%) |
Aug 26, 2021 | 57.77 | 58.05 | 56.92 | 57.27 | 3,823,777 | -1.10(-1.89%) |
Aug 25, 2021 | 58.22 | 58.85 | 57.55 | 58.37 | 2,782,364 | +0.24(+0.41%) |
Aug 24, 2021 | 57.89 | 58.44 | 57.30 | 58.13 | 4,282,320 | +0.69(+1.20%) |
Aug 23, 2021 | 56.79 | 57.78 | 56.34 | 57.44 | 4,939,048 | +2.69(+4.92%) |
Aug 20, 2021 | 53.89 | 55.20 | 53.89 | 54.75 | 4,184,932 | +0.18(+0.33%) |
Aug 19, 2021 | 54.63 | 55.58 | 53.34 | 54.57 | 6,437,986 | -0.93(-1.68%) |
Aug 18, 2021 | 56.00 | 57.37 | 55.40 | 55.51 | 6,481,031 | -0.52(-0.92%) |
Aug 17, 2021 | 55.63 | 56.76 | 55.50 | 56.03 | 5,427,631 | +0.04(+0.08%) |
Aug 16, 2021 | 56.88 | 57.24 | 55.91 | 55.98 | 4,307,596 | -1.77(-3.06%) |
Aug 13, 2021 | 59.30 | 59.32 | 57.72 | 57.75 | 2,954,594 | -1.52(-2.56%) |
Aug 12, 2021 | 59.06 | 59.45 | 58.34 | 59.27 | 4,600,985 | +0.28(+0.47%) |
Aug 11, 2021 | 58.48 | 59.35 | 57.77 | 58.99 | 9,236,493 | +0.62(+1.06%) |
Aug 10, 2021 | 59.14 | 59.72 | 57.73 | 58.37 | 19,022,940 | -0.55(-0.94%) |
Aug 09, 2021 | 59.11 | 59.97 | 58.48 | 58.92 | 4,601,474 | -1.32(-2.19%) |
Aug 06, 2021 | 61.00 | 61.29 | 59.97 | 60.24 | 5,370,472 | +0.16(+0.27%) |
Aug 05, 2021 | 60.41 | 61.11 | 59.24 | 60.08 | 7,693,525 | +0.00(+0.00%) |
Aug 04, 2021 | 61.00 | 62.03 | 59.87 | 60.08 | 5,844,737 | -2.50(-3.99%) |
Aug 03, 2021 | 60.62 | 63.09 | 60.19 | 62.57 | 5,555,760 | +1.75(+2.88%) |
Aug 02, 2021 | 61.85 | 63.18 | 60.62 | 60.82 | 6,656,850 | -1.05(-1.70%) |
Jul 30, 2021 | 62.14 | 62.29 | 61.21 | 61.88 | 5,544,433 | -0.72(-1.15%) |
Jul 29, 2021 | 62.98 | 63.06 | 61.83 | 62.60 | 5,226,672 | +0.35(+0.56%) |
Jul 28, 2021 | 62.23 | 62.68 | 60.89 | 62.25 | 4,175,473 | +0.48(+0.78%) |
Jul 27, 2021 | 62.34 | 62.34 | 60.83 | 61.77 | 5,862,716 | -1.22(-1.94%) |
Jul 26, 2021 | 61.81 | 63.35 | 61.62 | 62.99 | 4,989,615 | +1.41(+2.29%) |
Jul 23, 2021 | 62.36 | 62.56 | 60.79 | 61.58 | 4,579,737 | -1.01(-1.61%) |
Jul 22, 2021 | 63.14 | 63.30 | 62.00 | 62.59 | 3,601,776 | -0.42(-0.66%) |
Jul 21, 2021 | 62.17 | 63.58 | 61.50 | 63.01 | 10,310,221 | +2.28(+3.76%) |
Jul 20, 2021 | 59.45 | 61.54 | 58.85 | 60.72 | 8,511,001 | +0.99(+1.65%) |
Jul 19, 2021 | 60.00 | 61.52 | 58.96 | 59.74 | 7,474,193 | -3.03(-4.83%) |
Jul 16, 2021 | 65.49 | 65.68 | 62.51 | 62.77 | 4,300,790 | -1.94(-2.99%) |
Jul 15, 2021 | 65.17 | 66.79 | 64.33 | 64.71 | 7,332,227 | -1.75(-2.63%) |
Jul 14, 2021 | 69.71 | 70.35 | 66.09 | 66.45 | 4,489,350 | -2.56(-3.71%) |
Jul 13, 2021 | 69.00 | 69.71 | 68.51 | 69.01 | 4,210,734 | -0.48(-0.68%) |
Jul 12, 2021 | 67.90 | 69.96 | 67.50 | 69.49 | 4,060,360 | +0.59(+0.86%) |
Jul 09, 2021 | 67.90 | 69.05 | 66.57 | 68.90 | 7,626,763 | +2.25(+3.38%) |
Jul 08, 2021 | 66.83 | 68.10 | 66.37 | 66.64 | 7,569,909 | -1.00(-1.48%) |
Jul 07, 2021 | 69.59 | 70.25 | 67.27 | 67.65 | 5,308,909 | -2.19(-3.14%) |
Jul 06, 2021 | 71.55 | 71.74 | 69.34 | 69.84 | 4,527,396 | -1.71(-2.39%) |
Jul 02, 2021 | 71.41 | 72.00 | 70.40 | 71.55 | 3,457,409 | -0.18(-0.26%) |