Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.12 | 64.54 | 61.50 | 61.53 | 1,848,224 | -2.38(-3.72%) |
Sep 29, 2021 | 64.16 | 64.48 | 63.50 | 63.91 | 1,256,164 | -0.45(-0.71%) |
Sep 28, 2021 | 64.82 | 65.22 | 64.34 | 64.36 | 1,172,671 | -0.47(-0.73%) |
Sep 27, 2021 | 62.23 | 64.88 | 62.08 | 64.84 | 1,011,303 | +2.92(+4.72%) |
Sep 24, 2021 | 61.02 | 62.01 | 61.02 | 61.91 | 424,227 | +0.53(+0.87%) |
Sep 23, 2021 | 59.67 | 61.50 | 59.56 | 61.38 | 566,577 | +1.91(+3.22%) |
Sep 22, 2021 | 58.75 | 59.72 | 58.75 | 59.47 | 456,483 | +0.85(+1.45%) |
Sep 21, 2021 | 59.08 | 59.63 | 58.53 | 58.62 | 633,061 | -0.27(-0.45%) |
Sep 20, 2021 | 59.91 | 59.95 | 58.08 | 58.88 | 986,262 | -1.86(-3.05%) |
Sep 17, 2021 | 60.89 | 61.23 | 60.26 | 60.74 | 1,818,983 | +0.08(+0.13%) |
Sep 16, 2021 | 60.86 | 61.32 | 60.17 | 60.66 | 697,005 | -0.20(-0.32%) |
Sep 15, 2021 | 60.47 | 61.55 | 60.32 | 60.86 | 716,452 | +0.26(+0.42%) |
Sep 14, 2021 | 61.46 | 61.60 | 60.22 | 60.60 | 666,749 | -0.77(-1.25%) |
Sep 13, 2021 | 62.21 | 62.48 | 61.13 | 61.37 | 697,145 | -0.61(-0.99%) |
Sep 10, 2021 | 62.48 | 62.57 | 61.74 | 61.98 | 508,575 | -0.36(-0.57%) |
Sep 09, 2021 | 62.12 | 63.21 | 61.96 | 62.34 | 481,184 | +0.11(+0.17%) |
Sep 08, 2021 | 63.76 | 63.79 | 62.12 | 62.23 | 511,382 | -1.56(-2.44%) |
Sep 07, 2021 | 63.88 | 64.27 | 63.57 | 63.79 | 900,410 | +0.13(+0.20%) |
Sep 03, 2021 | 63.94 | 64.44 | 63.64 | 63.66 | 466,258 | -0.13(-0.20%) |
Sep 02, 2021 | 64.65 | 64.65 | 63.31 | 63.79 | 589,950 | -0.70(-1.09%) |
Sep 01, 2021 | 64.08 | 64.84 | 63.42 | 64.49 | 820,468 | +0.69(+1.08%) |
Aug 31, 2021 | 63.66 | 63.97 | 63.32 | 63.80 | 683,801 | +0.31(+0.48%) |
Aug 30, 2021 | 64.30 | 64.39 | 63.30 | 63.49 | 632,365 | -0.80(-1.24%) |
Aug 27, 2021 | 62.93 | 64.34 | 62.92 | 64.29 | 539,674 | +1.47(+2.34%) |
Aug 26, 2021 | 63.06 | 63.20 | 62.77 | 62.82 | 484,760 | -0.28(-0.44%) |
Aug 25, 2021 | 62.49 | 63.23 | 62.15 | 63.10 | 477,037 | +0.97(+1.55%) |
Aug 24, 2021 | 61.41 | 62.31 | 61.13 | 62.13 | 401,411 | +0.69(+1.12%) |
Aug 23, 2021 | 61.56 | 61.85 | 61.12 | 61.44 | 513,900 | +0.38(+0.63%) |
Aug 20, 2021 | 59.95 | 61.14 | 59.49 | 61.06 | 842,793 | +1.07(+1.79%) |
Aug 19, 2021 | 60.40 | 60.75 | 59.34 | 59.99 | 449,167 | -0.72(-1.19%) |
Aug 18, 2021 | 60.73 | 61.63 | 60.36 | 60.70 | 503,453 | -0.13(-0.21%) |
Aug 17, 2021 | 61.28 | 61.28 | 60.19 | 60.83 | 447,798 | -0.80(-1.30%) |
Aug 16, 2021 | 61.82 | 61.82 | 60.76 | 61.63 | 384,996 | -0.66(-1.06%) |
Aug 13, 2021 | 62.46 | 62.65 | 61.54 | 62.29 | 539,534 | -0.26(-0.41%) |
Aug 12, 2021 | 63.01 | 63.05 | 62.15 | 62.55 | 453,511 | -0.44(-0.70%) |
Aug 11, 2021 | 62.87 | 63.35 | 62.37 | 62.99 | 501,421 | +0.13(+0.20%) |
Aug 10, 2021 | 62.97 | 63.29 | 62.02 | 62.86 | 758,888 | -0.03(-0.05%) |
Aug 09, 2021 | 62.74 | 63.38 | 62.11 | 62.89 | 360,130 | +0.31(+0.49%) |
Aug 06, 2021 | 61.87 | 62.66 | 61.40 | 62.59 | 484,757 | +1.04(+1.70%) |
Aug 05, 2021 | 61.42 | 61.96 | 61.42 | 61.54 | 482,808 | +0.48(+0.79%) |
Aug 04, 2021 | 60.17 | 61.57 | 59.64 | 61.06 | 492,156 | +0.63(+1.04%) |
Aug 03, 2021 | 62.19 | 62.19 | 60.09 | 60.43 | 540,203 | -1.52(-2.45%) |
Aug 02, 2021 | 61.16 | 62.35 | 61.16 | 61.95 | 889,223 | +0.99(+1.62%) |
Jul 30, 2021 | 61.10 | 62.36 | 60.70 | 60.96 | 575,716 | -0.44(-0.72%) |
Jul 29, 2021 | 60.99 | 61.55 | 60.23 | 61.40 | 503,376 | +0.65(+1.07%) |
Jul 28, 2021 | 59.61 | 61.13 | 59.32 | 60.75 | 560,856 | +1.18(+1.99%) |
Jul 27, 2021 | 59.28 | 59.85 | 58.90 | 59.57 | 620,796 | -0.20(-0.33%) |
Jul 26, 2021 | 59.79 | 60.39 | 59.41 | 59.77 | 838,313 | -0.18(-0.30%) |
Jul 23, 2021 | 60.45 | 60.97 | 59.86 | 59.95 | 603,965 | -0.44(-0.73%) |
Jul 22, 2021 | 61.98 | 62.19 | 60.29 | 60.39 | 1,358,593 | -1.83(-2.95%) |
Jul 21, 2021 | 60.79 | 62.65 | 60.64 | 62.22 | 801,455 | +0.32(+0.51%) |
Jul 20, 2021 | 61.38 | 62.91 | 61.15 | 61.91 | 815,673 | +0.78(+1.27%) |
Jul 19, 2021 | 61.31 | 62.25 | 60.71 | 61.13 | 804,412 | -0.93(-1.49%) |
Jul 16, 2021 | 62.79 | 63.09 | 61.99 | 62.05 | 606,873 | -0.89(-1.41%) |
Jul 15, 2021 | 62.62 | 63.43 | 62.34 | 62.94 | 469,811 | +0.05(+0.08%) |
Jul 14, 2021 | 63.55 | 64.25 | 62.51 | 62.89 | 533,620 | -0.55(-0.87%) |
Jul 13, 2021 | 64.09 | 64.09 | 62.73 | 63.44 | 592,197 | -0.56(-0.88%) |
Jul 12, 2021 | 64.04 | 64.83 | 63.73 | 64.01 | 481,536 | -0.34(-0.54%) |
Jul 09, 2021 | 63.26 | 64.57 | 62.82 | 64.35 | 609,398 | +1.87(+3.00%) |
Jul 08, 2021 | 62.12 | 63.08 | 61.63 | 62.48 | 680,996 | -0.98(-1.54%) |
Jul 07, 2021 | 63.85 | 64.13 | 62.76 | 63.45 | 477,058 | -0.12(-0.19%) |
Jul 06, 2021 | 64.43 | 64.43 | 62.74 | 63.57 | 548,154 | -1.02(-1.59%) |
Jul 02, 2021 | 65.10 | 65.40 | 64.23 | 64.60 | 1,210,266 | -0.62(-0.95%) |