Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.26 | 57.49 | 56.41 | 56.44 | 2,795,773 | -0.26(-0.46%) |
Sep 29, 2021 | 58.05 | 58.45 | 56.60 | 56.70 | 3,660,905 | -1.62(-2.78%) |
Sep 28, 2021 | 58.70 | 59.09 | 57.66 | 58.32 | 2,752,545 | -0.74(-1.25%) |
Sep 27, 2021 | 57.80 | 59.84 | 57.61 | 59.06 | 2,531,233 | +1.12(+1.93%) |
Sep 24, 2021 | 57.09 | 58.14 | 56.62 | 57.94 | 1,841,408 | +0.45(+0.78%) |
Sep 23, 2021 | 56.73 | 57.79 | 55.73 | 57.49 | 2,377,990 | +0.91(+1.61%) |
Sep 22, 2021 | 56.19 | 57.05 | 55.74 | 56.58 | 2,208,100 | +1.11(+2.00%) |
Sep 21, 2021 | 56.85 | 57.25 | 55.47 | 55.47 | 2,806,947 | -1.15(-2.03%) |
Sep 20, 2021 | 56.42 | 57.05 | 55.60 | 56.62 | 3,421,748 | -1.30(-2.24%) |
Sep 17, 2021 | 57.87 | 58.30 | 57.42 | 57.92 | 3,626,704 | -0.36(-0.62%) |
Sep 16, 2021 | 58.05 | 58.80 | 57.78 | 58.28 | 2,327,910 | +0.02(+0.03%) |
Sep 15, 2021 | 57.26 | 58.82 | 57.26 | 58.26 | 3,878,514 | +0.73(+1.27%) |
Sep 14, 2021 | 58.52 | 58.52 | 57.33 | 57.53 | 2,646,831 | -0.98(-1.67%) |
Sep 13, 2021 | 58.39 | 59.16 | 57.97 | 58.51 | 2,431,441 | +0.54(+0.93%) |
Sep 10, 2021 | 59.40 | 59.74 | 57.85 | 57.97 | 2,482,671 | -0.77(-1.31%) |
Sep 09, 2021 | 57.70 | 59.46 | 57.23 | 58.74 | 4,803,971 | +0.66(+1.14%) |
Sep 08, 2021 | 59.92 | 59.92 | 57.32 | 58.08 | 5,271,658 | -2.32(-3.84%) |
Sep 07, 2021 | 60.71 | 61.75 | 60.27 | 60.40 | 2,691,124 | -1.01(-1.64%) |
Sep 03, 2021 | 62.03 | 62.55 | 60.81 | 61.41 | 2,636,428 | -0.23(-0.37%) |
Sep 02, 2021 | 61.05 | 61.98 | 60.15 | 61.64 | 4,388,476 | +0.60(+0.98%) |
Sep 01, 2021 | 63.60 | 63.60 | 60.98 | 61.04 | 5,220,861 | -2.16(-3.42%) |
Aug 31, 2021 | 62.28 | 64.21 | 61.81 | 63.20 | 3,869,841 | +1.13(+1.82%) |
Aug 30, 2021 | 63.65 | 63.82 | 61.78 | 62.07 | 2,987,410 | -1.17(-1.85%) |
Aug 27, 2021 | 61.99 | 64.16 | 61.93 | 63.24 | 3,401,592 | +0.67(+1.07%) |
Aug 26, 2021 | 66.19 | 66.29 | 62.16 | 62.57 | 7,215,257 | -2.93(-4.47%) |
Aug 25, 2021 | 61.03 | 69.99 | 60.87 | 65.50 | 17,772,664 | +4.74(+7.80%) |
Aug 24, 2021 | 61.96 | 62.09 | 59.25 | 60.76 | 5,937,290 | -1.52(-2.44%) |
Aug 23, 2021 | 60.73 | 62.51 | 60.25 | 62.28 | 2,642,435 | +2.24(+3.73%) |
Aug 20, 2021 | 59.80 | 60.23 | 59.03 | 60.04 | 3,064,838 | +0.47(+0.79%) |
Aug 19, 2021 | 60.67 | 60.95 | 59.31 | 59.57 | 4,493,004 | -1.44(-2.36%) |
Aug 18, 2021 | 61.34 | 62.66 | 60.97 | 61.01 | 3,047,133 | -0.13(-0.21%) |
Aug 17, 2021 | 61.10 | 62.35 | 60.35 | 61.14 | 3,689,330 | -0.71(-1.15%) |
Aug 16, 2021 | 62.25 | 63.54 | 61.68 | 61.85 | 3,519,068 | -1.30(-2.06%) |
Aug 13, 2021 | 62.33 | 64.09 | 62.27 | 63.15 | 4,963,995 | +0.77(+1.23%) |
Aug 12, 2021 | 65.32 | 65.32 | 60.70 | 62.38 | 11,756,917 | -4.33(-6.49%) |
Aug 11, 2021 | 65.66 | 66.91 | 65.06 | 66.71 | 5,060,015 | +1.21(+1.85%) |
Aug 10, 2021 | 67.33 | 67.48 | 65.30 | 65.50 | 7,168,835 | -2.11(-3.12%) |
Aug 09, 2021 | 68.78 | 68.79 | 66.77 | 67.61 | 3,963,113 | -1.15(-1.67%) |
Aug 06, 2021 | 67.58 | 68.84 | 66.84 | 68.76 | 4,526,744 | +1.72(+2.57%) |
Aug 05, 2021 | 64.87 | 67.28 | 64.62 | 67.04 | 6,486,072 | +2.10(+3.23%) |
Aug 04, 2021 | 65.20 | 66.20 | 64.84 | 64.94 | 4,999,438 | -1.20(-1.81%) |
Aug 03, 2021 | 65.00 | 66.24 | 63.90 | 66.14 | 2,947,196 | +1.45(+2.24%) |
Aug 02, 2021 | 65.61 | 66.77 | 64.56 | 64.69 | 2,640,107 | -0.24(-0.37%) |
Jul 30, 2021 | 63.68 | 65.38 | 63.58 | 64.93 | 2,427,471 | +0.45(+0.70%) |
Jul 29, 2021 | 63.97 | 65.20 | 63.51 | 64.48 | 2,610,227 | +0.96(+1.51%) |
Jul 28, 2021 | 62.49 | 64.17 | 62.49 | 63.52 | 2,673,611 | +1.16(+1.86%) |
Jul 27, 2021 | 63.20 | 63.63 | 60.89 | 62.36 | 3,926,682 | -1.91(-2.97%) |
Jul 26, 2021 | 63.72 | 65.45 | 63.55 | 64.27 | 2,201,666 | +0.52(+0.82%) |
Jul 23, 2021 | 63.45 | 63.86 | 62.48 | 63.75 | 2,709,852 | +0.70(+1.11%) |
Jul 22, 2021 | 64.40 | 64.40 | 62.27 | 63.05 | 4,228,286 | -1.40(-2.17%) |
Jul 21, 2021 | 64.45 | 65.18 | 61.50 | 64.45 | 6,734,174 | -0.19(-0.29%) |
Jul 20, 2021 | 62.80 | 64.84 | 62.36 | 64.64 | 3,561,172 | +1.65(+2.62%) |
Jul 19, 2021 | 62.90 | 63.31 | 62.11 | 62.99 | 4,072,371 | -1.21(-1.88%) |
Jul 16, 2021 | 66.84 | 67.30 | 63.92 | 64.20 | 4,021,409 | -2.71(-4.05%) |
Jul 15, 2021 | 69.71 | 69.92 | 66.66 | 66.91 | 4,709,697 | -3.10(-4.43%) |
Jul 14, 2021 | 71.38 | 72.15 | 69.62 | 70.01 | 3,244,468 | -0.07(-0.10%) |
Jul 13, 2021 | 70.30 | 70.98 | 69.49 | 70.08 | 2,522,339 | -0.81(-1.14%) |
Jul 12, 2021 | 70.36 | 71.11 | 69.72 | 70.89 | 3,026,668 | +0.72(+1.03%) |
Jul 09, 2021 | 68.24 | 70.36 | 68.21 | 70.17 | 3,029,836 | +2.35(+3.47%) |
Jul 08, 2021 | 66.77 | 68.58 | 66.26 | 67.82 | 2,823,643 | -1.51(-2.18%) |
Jul 07, 2021 | 69.51 | 70.17 | 68.26 | 69.33 | 2,556,149 | +0.18(+0.26%) |
Jul 06, 2021 | 70.21 | 70.45 | 68.25 | 69.15 | 3,037,459 | -1.06(-1.51%) |
Jul 02, 2021 | 71.33 | 71.33 | 69.44 | 70.21 | 2,703,652 | -0.65(-0.92%) |