Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.39 | 65.41 | 63.53 | 64.61 | 4,465,086 | +0.24(+0.37%) |
Sep 29, 2021 | 65.07 | 65.08 | 63.77 | 64.37 | 3,079,502 | -0.79(-1.21%) |
Sep 28, 2021 | 65.87 | 66.77 | 64.99 | 65.16 | 5,086,137 | +0.36(+0.55%) |
Sep 27, 2021 | 63.27 | 65.70 | 63.05 | 64.80 | 5,515,666 | +2.88(+4.66%) |
Sep 24, 2021 | 60.84 | 62.23 | 60.76 | 61.91 | 2,510,073 | +0.42(+0.68%) |
Sep 23, 2021 | 59.92 | 61.65 | 59.67 | 61.49 | 3,685,104 | +1.69(+2.83%) |
Sep 22, 2021 | 58.78 | 61.02 | 58.78 | 59.80 | 5,165,568 | +1.83(+3.16%) |
Sep 21, 2021 | 58.44 | 58.72 | 57.01 | 57.97 | 3,298,135 | +0.32(+0.56%) |
Sep 20, 2021 | 58.18 | 58.76 | 56.63 | 57.65 | 4,152,191 | -2.41(-4.01%) |
Sep 17, 2021 | 59.77 | 60.88 | 59.54 | 60.06 | 5,221,850 | +0.13(+0.21%) |
Sep 16, 2021 | 60.90 | 61.03 | 59.83 | 59.93 | 2,521,056 | -0.96(-1.58%) |
Sep 15, 2021 | 59.99 | 61.06 | 59.62 | 60.89 | 4,403,859 | +1.66(+2.80%) |
Sep 14, 2021 | 61.33 | 61.49 | 59.02 | 59.23 | 3,227,710 | -1.35(-2.24%) |
Sep 13, 2021 | 58.87 | 61.08 | 58.68 | 60.59 | 4,841,581 | +2.54(+4.37%) |
Sep 10, 2021 | 58.80 | 58.93 | 57.50 | 58.05 | 3,511,546 | -0.12(-0.20%) |
Sep 09, 2021 | 57.81 | 59.63 | 57.49 | 58.17 | 3,088,909 | -0.15(-0.25%) |
Sep 08, 2021 | 60.41 | 60.72 | 58.29 | 58.32 | 3,710,085 | -1.67(-2.78%) |
Sep 07, 2021 | 59.33 | 60.81 | 59.28 | 59.98 | 3,300,858 | +0.75(+1.27%) |
Sep 03, 2021 | 59.63 | 60.34 | 58.66 | 59.23 | 2,285,049 | -0.46(-0.77%) |
Sep 02, 2021 | 59.23 | 60.41 | 58.51 | 59.69 | 3,826,780 | +1.14(+1.95%) |
Sep 01, 2021 | 60.51 | 61.02 | 57.89 | 58.55 | 5,665,568 | -2.16(-3.56%) |
Aug 31, 2021 | 60.26 | 61.39 | 59.72 | 60.71 | 6,677,492 | +0.27(+0.44%) |
Aug 30, 2021 | 62.15 | 62.15 | 60.40 | 60.44 | 2,898,094 | -1.00(-1.62%) |
Aug 27, 2021 | 60.42 | 62.26 | 60.42 | 61.44 | 3,495,790 | +1.51(+2.52%) |
Aug 26, 2021 | 60.21 | 60.95 | 59.80 | 59.93 | 2,977,607 | -0.81(-1.33%) |
Aug 25, 2021 | 59.67 | 61.20 | 59.43 | 60.73 | 3,347,397 | +1.02(+1.70%) |
Aug 24, 2021 | 58.42 | 59.98 | 58.22 | 59.72 | 4,182,037 | +1.94(+3.36%) |
Aug 23, 2021 | 56.60 | 57.84 | 56.59 | 57.78 | 5,271,567 | +2.66(+4.83%) |
Aug 20, 2021 | 54.87 | 55.32 | 53.88 | 55.11 | 5,320,714 | -0.04(-0.07%) |
Aug 19, 2021 | 55.84 | 56.21 | 54.32 | 55.15 | 5,753,808 | -1.83(-3.21%) |
Aug 18, 2021 | 57.87 | 59.20 | 56.92 | 56.98 | 3,367,167 | -1.16(-2.00%) |
Aug 17, 2021 | 58.41 | 59.16 | 57.59 | 58.14 | 3,557,307 | -0.94(-1.60%) |
Aug 16, 2021 | 59.60 | 59.96 | 58.48 | 59.09 | 3,269,640 | -1.57(-2.58%) |
Aug 13, 2021 | 61.34 | 61.76 | 60.54 | 60.65 | 2,123,673 | -0.92(-1.49%) |
Aug 12, 2021 | 61.36 | 61.62 | 60.47 | 61.57 | 2,080,923 | +0.38(+0.61%) |
Aug 11, 2021 | 60.87 | 61.21 | 59.73 | 61.19 | 5,318,289 | -0.05(-0.09%) |
Aug 10, 2021 | 60.74 | 61.51 | 60.27 | 61.25 | 4,064,637 | +0.82(+1.36%) |
Aug 09, 2021 | 59.79 | 60.73 | 59.55 | 60.42 | 2,988,872 | -0.46(-0.75%) |
Aug 06, 2021 | 60.96 | 61.39 | 60.10 | 60.88 | 3,115,040 | +0.72(+1.20%) |
Aug 05, 2021 | 59.34 | 61.00 | 59.31 | 60.16 | 3,617,170 | +1.40(+2.38%) |
Aug 04, 2021 | 60.92 | 61.26 | 58.72 | 58.76 | 6,686,299 | -3.52(-5.66%) |
Aug 03, 2021 | 59.92 | 62.32 | 59.64 | 62.28 | 4,836,534 | +2.36(+3.93%) |
Aug 02, 2021 | 60.74 | 62.45 | 59.83 | 59.93 | 4,872,916 | -0.51(-0.85%) |
Jul 30, 2021 | 60.35 | 61.59 | 59.86 | 60.44 | 3,975,565 | -0.60(-0.99%) |
Jul 29, 2021 | 62.09 | 62.72 | 60.76 | 61.04 | 5,015,531 | +0.31(+0.51%) |
Jul 28, 2021 | 59.66 | 61.36 | 59.14 | 60.74 | 5,102,221 | +1.55(+2.62%) |
Jul 27, 2021 | 58.40 | 59.24 | 57.70 | 59.19 | 5,284,469 | +0.04(+0.06%) |
Jul 26, 2021 | 57.67 | 59.55 | 57.65 | 59.15 | 4,210,673 | +1.65(+2.87%) |
Jul 23, 2021 | 57.33 | 57.86 | 56.99 | 57.50 | 4,393,085 | +0.21(+0.36%) |
Jul 22, 2021 | 58.22 | 58.32 | 56.79 | 57.29 | 3,664,371 | -1.29(-2.20%) |
Jul 21, 2021 | 57.34 | 59.27 | 57.30 | 58.58 | 5,681,352 | +2.11(+3.74%) |
Jul 20, 2021 | 55.98 | 57.34 | 55.04 | 56.47 | 6,122,378 | +0.59(+1.05%) |
Jul 19, 2021 | 56.02 | 56.66 | 54.84 | 55.88 | 8,108,701 | -2.67(-4.56%) |
Jul 16, 2021 | 60.41 | 60.64 | 58.09 | 58.55 | 5,204,119 | -1.73(-2.87%) |
Jul 15, 2021 | 60.39 | 61.68 | 59.83 | 60.29 | 5,304,597 | -0.79(-1.29%) |
Jul 14, 2021 | 63.54 | 64.29 | 60.79 | 61.07 | 5,775,072 | -2.53(-3.97%) |
Jul 13, 2021 | 64.08 | 64.54 | 63.24 | 63.60 | 3,761,179 | -1.09(-1.69%) |
Jul 12, 2021 | 64.16 | 65.66 | 63.73 | 64.69 | 3,023,078 | -0.56(-0.86%) |
Jul 09, 2021 | 64.35 | 65.37 | 63.44 | 65.25 | 3,914,311 | +1.84(+2.90%) |
Jul 08, 2021 | 63.99 | 64.76 | 62.79 | 63.41 | 6,443,589 | -1.85(-2.84%) |
Jul 07, 2021 | 67.02 | 67.77 | 64.82 | 65.26 | 9,108,748 | -2.16(-3.20%) |
Jul 06, 2021 | 70.19 | 70.32 | 67.34 | 67.42 | 6,450,948 | -3.04(-4.32%) |
Jul 02, 2021 | 70.53 | 70.80 | 69.41 | 70.46 | 3,302,467 | +0.23(+0.33%) |