Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.47 | 62.60 | 61.11 | 61.19 | 1,556,999 | -0.07(-0.11%) |
Sep 29, 2021 | 61.46 | 62.11 | 60.40 | 61.26 | 2,372,500 | +0.24(+0.39%) |
Sep 28, 2021 | 64.11 | 64.11 | 60.53 | 61.02 | 4,483,067 | -3.87(-5.96%) |
Sep 27, 2021 | 68.00 | 68.00 | 63.11 | 64.89 | 4,306,870 | -2.96(-4.36%) |
Sep 24, 2021 | 68.00 | 68.04 | 66.04 | 67.85 | 2,380,341 | +0.03(+0.04%) |
Sep 23, 2021 | 68.72 | 69.00 | 67.30 | 67.82 | 3,153,617 | -0.70(-1.02%) |
Sep 22, 2021 | 68.00 | 69.16 | 67.25 | 68.52 | 5,683,973 | +0.48(+0.71%) |
Sep 21, 2021 | 66.52 | 68.35 | 66.29 | 68.04 | 3,282,496 | +1.87(+2.83%) |
Sep 20, 2021 | 64.96 | 67.39 | 64.45 | 66.17 | 4,116,102 | -1.68(-2.48%) |
Sep 17, 2021 | 69.04 | 69.72 | 66.94 | 67.85 | 8,076,540 | -0.32(-0.47%) |
Sep 16, 2021 | 67.14 | 68.36 | 66.32 | 68.17 | 4,126,683 | +1.01(+1.50%) |
Sep 15, 2021 | 66.24 | 67.63 | 65.72 | 67.16 | 4,357,055 | +0.15(+0.22%) |
Sep 14, 2021 | 65.50 | 68.78 | 64.66 | 67.01 | 7,548,853 | +2.42(+3.75%) |
Sep 13, 2021 | 64.30 | 65.62 | 62.69 | 64.59 | 4,088,029 | +1.43(+2.26%) |
Sep 10, 2021 | 64.54 | 64.84 | 62.84 | 63.16 | 2,408,112 | -0.99(-1.54%) |
Sep 09, 2021 | 63.65 | 65.40 | 63.65 | 64.15 | 1,914,938 | +0.70(+1.10%) |
Sep 08, 2021 | 66.50 | 67.02 | 62.88 | 63.45 | 5,316,012 | -3.16(-4.74%) |
Sep 07, 2021 | 66.89 | 67.32 | 64.09 | 66.61 | 5,909,751 | +0.28(+0.42%) |
Sep 03, 2021 | 65.98 | 66.64 | 64.76 | 66.33 | 2,615,472 | +0.70(+1.07%) |
Sep 02, 2021 | 65.04 | 66.94 | 64.94 | 65.63 | 3,930,491 | +0.67(+1.03%) |
Sep 01, 2021 | 65.19 | 65.19 | 63.36 | 64.96 | 3,773,988 | -0.23(-0.35%) |
Aug 31, 2021 | 64.70 | 65.80 | 64.13 | 65.19 | 5,849,458 | +0.98(+1.53%) |
Aug 30, 2021 | 64.92 | 66.11 | 63.48 | 64.21 | 4,319,325 | +1.02(+1.61%) |
Aug 27, 2021 | 61.80 | 63.40 | 61.55 | 63.19 | 2,187,862 | +1.49(+2.41%) |
Aug 26, 2021 | 62.40 | 63.67 | 60.75 | 61.70 | 2,928,004 | -0.80(-1.28%) |
Aug 25, 2021 | 61.45 | 63.15 | 61.45 | 62.50 | 2,997,156 | +1.33(+2.17%) |
Aug 24, 2021 | 62.79 | 63.25 | 61.15 | 61.17 | 1,816,684 | -1.47(-2.35%) |
Aug 23, 2021 | 62.48 | 63.10 | 61.40 | 62.64 | 3,782,247 | +1.56(+2.55%) |
Aug 20, 2021 | 61.00 | 61.50 | 59.42 | 61.08 | 1,815,183 | +0.41(+0.68%) |
Aug 19, 2021 | 59.06 | 61.39 | 58.70 | 60.67 | 2,178,111 | +0.77(+1.29%) |
Aug 18, 2021 | 60.15 | 60.71 | 58.89 | 59.90 | 1,433,936 | -0.01(-0.02%) |
Aug 17, 2021 | 58.00 | 60.07 | 57.57 | 59.91 | 2,041,552 | +1.03(+1.75%) |
Aug 16, 2021 | 62.00 | 62.07 | 58.68 | 58.88 | 3,879,430 | -3.61(-5.78%) |
Aug 13, 2021 | 62.44 | 62.76 | 61.80 | 62.49 | 2,488,616 | +0.27(+0.43%) |
Aug 12, 2021 | 61.49 | 62.91 | 60.80 | 62.22 | 3,728,112 | +0.73(+1.19%) |
Aug 11, 2021 | 60.43 | 61.75 | 59.28 | 61.49 | 8,359,696 | +1.95(+3.28%) |
Aug 10, 2021 | 61.90 | 61.99 | 59.22 | 59.54 | 4,375,171 | -1.80(-2.93%) |
Aug 09, 2021 | 62.50 | 62.65 | 59.82 | 61.34 | 18,616,720 | -3.20(-4.96%) |
Aug 06, 2021 | 64.75 | 67.22 | 63.01 | 64.54 | 5,718,078 | -2.02(-3.03%) |
Aug 05, 2021 | 61.11 | 67.63 | 58.90 | 66.56 | 15,487,395 | +5.96(+9.83%) |
Aug 04, 2021 | 56.22 | 60.71 | 55.50 | 60.60 | 20,569,900 | +4.10(+7.26%) |
Aug 03, 2021 | 61.38 | 63.66 | 55.82 | 56.50 | 22,891,176 | +1.72(+3.14%) |
Aug 02, 2021 | 54.00 | 55.15 | 53.64 | 54.78 | 3,702,335 | +1.03(+1.92%) |
Jul 30, 2021 | 53.24 | 53.76 | 52.63 | 53.75 | 1,265,546 | -0.51(-0.93%) |
Jul 29, 2021 | 54.03 | 54.80 | 53.45 | 54.26 | 1,104,858 | +0.14(+0.25%) |
Jul 28, 2021 | 54.00 | 55.05 | 53.80 | 54.12 | 2,019,816 | +0.47(+0.88%) |
Jul 27, 2021 | 54.05 | 54.71 | 52.30 | 53.65 | 1,370,988 | -0.73(-1.34%) |
Jul 26, 2021 | 53.78 | 54.76 | 53.09 | 54.38 | 2,028,136 | +0.54(+1.00%) |
Jul 23, 2021 | 53.50 | 54.19 | 52.72 | 53.84 | 1,109,570 | +0.41(+0.77%) |
Jul 22, 2021 | 52.44 | 53.83 | 51.89 | 53.43 | 777,720 | +1.09(+2.08%) |
Jul 21, 2021 | 52.99 | 53.10 | 51.75 | 52.34 | 1,090,369 | -0.16(-0.30%) |
Jul 20, 2021 | 50.54 | 52.62 | 50.30 | 52.50 | 1,430,213 | +2.14(+4.25%) |
Jul 19, 2021 | 48.88 | 50.37 | 48.51 | 50.36 | 881,910 | +0.61(+1.23%) |
Jul 16, 2021 | 50.72 | 50.72 | 49.48 | 49.75 | 822,950 | +0.00(+0.00%) |
Jul 15, 2021 | 50.70 | 50.70 | 48.29 | 49.75 | 1,405,504 | -0.91(-1.80%) |
Jul 14, 2021 | 53.13 | 53.43 | 50.41 | 50.66 | 861,434 | -2.27(-4.29%) |
Jul 13, 2021 | 53.16 | 54.47 | 52.44 | 52.93 | 1,826,299 | -0.10(-0.19%) |
Jul 12, 2021 | 52.93 | 53.78 | 51.61 | 53.03 | 831,913 | +0.35(+0.66%) |
Jul 09, 2021 | 51.72 | 52.74 | 51.25 | 52.68 | 644,581 | +0.82(+1.58%) |
Jul 08, 2021 | 49.81 | 52.31 | 49.07 | 51.86 | 933,768 | +0.28(+0.54%) |
Jul 07, 2021 | 53.00 | 53.22 | 51.41 | 51.58 | 626,785 | -1.03(-1.96%) |
Jul 06, 2021 | 51.90 | 54.20 | 51.63 | 52.61 | 1,197,665 | +0.71(+1.37%) |
Jul 02, 2021 | 51.62 | 52.15 | 51.13 | 51.90 | 742,195 | +0.49(+0.95%) |