Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.66 | 59.87 | 59.10 | 59.15 | 908,625 | -0.48(-0.80%) |
Sep 29, 2021 | 59.37 | 60.04 | 59.30 | 59.63 | 550,698 | +0.33(+0.56%) |
Sep 28, 2021 | 59.51 | 59.66 | 58.80 | 59.30 | 711,756 | -0.34(-0.57%) |
Sep 27, 2021 | 59.85 | 59.87 | 59.30 | 59.64 | 1,115,572 | -0.08(-0.13%) |
Sep 24, 2021 | 59.47 | 59.79 | 59.32 | 59.72 | 1,024,464 | +0.18(+0.30%) |
Sep 23, 2021 | 59.68 | 60.07 | 59.47 | 59.54 | 779,182 | -0.29(-0.48%) |
Sep 22, 2021 | 60.33 | 60.49 | 59.79 | 59.83 | 876,058 | -0.28(-0.47%) |
Sep 21, 2021 | 59.56 | 60.30 | 59.56 | 60.11 | 1,142,601 | +0.60(+1.01%) |
Sep 20, 2021 | 59.40 | 60.00 | 59.18 | 59.51 | 923,826 | -0.28(-0.47%) |
Sep 17, 2021 | 59.59 | 59.99 | 59.30 | 59.79 | 3,035,568 | -0.02(-0.03%) |
Sep 16, 2021 | 59.45 | 60.04 | 59.16 | 59.81 | 919,677 | +0.40(+0.67%) |
Sep 15, 2021 | 59.91 | 59.91 | 58.58 | 59.41 | 1,987,693 | -0.50(-0.83%) |
Sep 14, 2021 | 60.65 | 60.95 | 59.87 | 59.91 | 1,639,313 | -0.67(-1.11%) |
Sep 13, 2021 | 60.94 | 61.40 | 60.35 | 60.58 | 6,775,398 | -0.02(-0.03%) |
Sep 10, 2021 | 61.84 | 61.88 | 60.57 | 60.60 | 2,051,024 | -1.29(-2.08%) |
Sep 09, 2021 | 62.35 | 62.41 | 61.83 | 61.89 | 1,526,675 | -0.54(-0.86%) |
Sep 08, 2021 | 62.50 | 62.84 | 62.21 | 62.43 | 2,675,427 | -0.50(-0.79%) |
Sep 07, 2021 | 63.44 | 63.66 | 62.85 | 62.93 | 1,726,088 | -0.56(-0.88%) |
Sep 03, 2021 | 63.49 | 63.49 | 63.49 | 0 | -0.59(-0.92%) | |
Sep 02, 2021 | 64.35 | 64.40 | 64.00 | 64.08 | 504,730 | -0.27(-0.42%) |
Sep 01, 2021 | 64.57 | 64.70 | 63.85 | 64.35 | 2,877,539 | +0.07(+0.11%) |
Aug 31, 2021 | 64.07 | 65.28 | 64.01 | 64.28 | 2,629,492 | +0.30(+0.47%) |
Aug 30, 2021 | 64.06 | 64.16 | 63.77 | 63.98 | 3,890,892 | -0.03(-0.05%) |
Aug 27, 2021 | 63.73 | 64.07 | 63.64 | 64.01 | 1,270,173 | +0.32(+0.50%) |
Aug 26, 2021 | 63.55 | 63.92 | 63.30 | 63.69 | 999,112 | +0.33(+0.52%) |
Aug 25, 2021 | 63.93 | 64.07 | 63.31 | 63.36 | 2,053,849 | -0.48(-0.75%) |
Aug 24, 2021 | 63.56 | 63.96 | 63.21 | 63.84 | 568,074 | +0.19(+0.30%) |
Aug 23, 2021 | 63.58 | 63.71 | 63.18 | 63.65 | 788,688 | -0.05(-0.08%) |
Aug 20, 2021 | 63.42 | 63.85 | 63.27 | 63.70 | 1,595,345 | +0.28(+0.44%) |
Aug 19, 2021 | 63.14 | 63.48 | 62.85 | 63.42 | 1,460,626 | +0.40(+0.63%) |
Aug 18, 2021 | 63.82 | 63.82 | 62.86 | 63.02 | 934,541 | -0.79(-1.24%) |
Aug 17, 2021 | 63.35 | 64.01 | 63.17 | 63.81 | 753,862 | +0.44(+0.69%) |
Aug 16, 2021 | 63.50 | 63.80 | 63.23 | 63.37 | 1,848,060 | -0.23(-0.36%) |
Aug 13, 2021 | 62.66 | 64.09 | 62.66 | 63.60 | 967,346 | +0.01(+0.02%) |
Aug 12, 2021 | 63.95 | 64.04 | 63.44 | 63.59 | 1,315,770 | -0.32(-0.50%) |
Aug 11, 2021 | 63.61 | 63.95 | 63.42 | 63.91 | 1,238,388 | +0.35(+0.55%) |
Aug 10, 2021 | 63.84 | 63.99 | 63.31 | 63.56 | 1,261,246 | -0.07(-0.11%) |
Aug 09, 2021 | 64.06 | 64.15 | 63.53 | 63.63 | 1,143,223 | -0.55(-0.86%) |
Aug 06, 2021 | 64.26 | 64.54 | 64.09 | 64.18 | 597,574 | +0.10(+0.16%) |
Aug 05, 2021 | 63.91 | 64.37 | 63.73 | 64.08 | 358,793 | +0.11(+0.17%) |
Aug 04, 2021 | 63.95 | 64.55 | 63.85 | 63.97 | 778,382 | -0.02(-0.03%) |
Aug 03, 2021 | 64.22 | 64.95 | 63.91 | 63.99 | 747,967 | +0.31(+0.49%) |
Jul 30, 2021 | 63.68 | 63.68 | 63.68 | 0 | +0.26(+0.41%) | |
Jul 29, 2021 | 63.73 | 63.97 | 63.40 | 63.42 | 707,531 | -0.39(-0.61%) |
Jul 28, 2021 | 64.41 | 64.47 | 63.62 | 63.81 | 451,588 | -0.64(-0.99%) |
Jul 27, 2021 | 64.45 | 64.57 | 63.83 | 64.45 | 440,628 | +0.08(+0.12%) |
Jul 26, 2021 | 64.40 | 64.60 | 64.14 | 64.37 | 654,478 | -0.12(-0.19%) |
Jul 23, 2021 | 64.50 | 64.91 | 64.10 | 64.49 | 900,708 | -0.06(-0.09%) |
Jul 22, 2021 | 64.44 | 64.68 | 63.57 | 64.55 | 1,335,306 | +0.12(+0.19%) |
Jul 21, 2021 | 66.89 | 67.36 | 64.29 | 64.43 | 3,682,800 | -2.53(-3.78%) |
Jul 20, 2021 | 66.98 | 67.59 | 66.86 | 66.96 | 1,099,537 | -0.24(-0.36%) |
Jul 19, 2021 | 67.22 | 67.35 | 66.85 | 67.20 | 1,156,542 | -0.02(-0.03%) |
Jul 16, 2021 | 66.63 | 67.45 | 66.42 | 67.22 | 735,158 | +0.62(+0.93%) |
Jul 15, 2021 | 66.60 | 66.64 | 65.49 | 66.60 | 1,176,344 | -0.24(-0.36%) |
Jul 14, 2021 | 66.57 | 67.20 | 66.44 | 66.84 | 660,747 | +0.04(+0.06%) |
Jul 13, 2021 | 66.66 | 66.93 | 66.44 | 66.80 | 734,362 | +0.35(+0.53%) |
Jul 12, 2021 | 66.95 | 67.16 | 66.33 | 66.45 | 1,031,739 | -0.24(-0.36%) |
Jul 09, 2021 | 67.04 | 67.11 | 66.34 | 66.69 | 419,181 | -0.18(-0.27%) |
Jul 08, 2021 | 66.48 | 66.91 | 66.21 | 66.87 | 866,649 | +0.21(+0.32%) |
Jul 07, 2021 | 67.00 | 67.06 | 66.13 | 66.66 | 754,661 | +0.11(+0.17%) |
Jul 06, 2021 | 66.10 | 66.75 | 65.81 | 66.55 | 1,386,370 | +0.52(+0.79%) |
Jul 05, 2021 | 66.42 | 66.42 | 65.85 | 66.03 | 135,173 | -0.24(-0.36%) |