Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.50 | 64.19 | 62.56 | 63.42 | 3,795,883 | +0.06(+0.10%) |
Sep 29, 2021 | 64.10 | 64.15 | 63.11 | 63.35 | 2,597,227 | -0.86(-1.34%) |
Sep 28, 2021 | 65.44 | 66.06 | 64.09 | 64.21 | 4,185,722 | -0.20(-0.31%) |
Sep 27, 2021 | 62.96 | 64.76 | 62.56 | 64.41 | 3,457,842 | +2.80(+4.54%) |
Sep 24, 2021 | 61.56 | 62.02 | 61.03 | 61.61 | 2,677,574 | -0.52(-0.83%) |
Sep 23, 2021 | 60.75 | 62.36 | 60.56 | 62.13 | 2,783,384 | +1.45(+2.39%) |
Sep 22, 2021 | 59.28 | 61.59 | 59.26 | 60.68 | 4,421,257 | +2.42(+4.15%) |
Sep 21, 2021 | 59.00 | 59.15 | 57.56 | 58.26 | 2,429,452 | +0.06(+0.11%) |
Sep 20, 2021 | 58.23 | 59.06 | 57.22 | 58.20 | 3,301,472 | -1.58(-2.65%) |
Sep 17, 2021 | 59.54 | 60.33 | 59.10 | 59.78 | 6,848,793 | +0.24(+0.40%) |
Sep 16, 2021 | 59.77 | 60.17 | 58.99 | 59.55 | 2,679,352 | -0.24(-0.41%) |
Sep 15, 2021 | 59.66 | 60.60 | 59.29 | 59.79 | 5,062,611 | +0.72(+1.21%) |
Sep 14, 2021 | 61.41 | 61.61 | 58.82 | 59.08 | 3,944,942 | -1.83(-3.00%) |
Sep 13, 2021 | 60.96 | 61.53 | 60.41 | 60.91 | 3,914,667 | +0.80(+1.33%) |
Sep 10, 2021 | 61.34 | 61.35 | 60.01 | 60.11 | 2,739,272 | -0.33(-0.54%) |
Sep 09, 2021 | 60.20 | 61.75 | 59.81 | 60.44 | 3,948,592 | -0.23(-0.37%) |
Sep 08, 2021 | 62.65 | 63.05 | 60.62 | 60.66 | 2,758,927 | -1.58(-2.55%) |
Sep 07, 2021 | 62.56 | 63.75 | 62.23 | 62.25 | 2,328,694 | -0.80(-1.26%) |
Sep 03, 2021 | 63.30 | 63.79 | 62.52 | 63.04 | 1,773,713 | -0.27(-0.43%) |
Sep 02, 2021 | 63.23 | 64.44 | 63.09 | 63.32 | 2,580,178 | +0.64(+1.03%) |
Sep 01, 2021 | 64.71 | 64.71 | 62.40 | 62.67 | 3,681,740 | -1.70(-2.64%) |
Aug 31, 2021 | 64.36 | 65.37 | 64.00 | 64.38 | 3,679,914 | -0.43(-0.67%) |
Aug 30, 2021 | 66.27 | 66.56 | 64.79 | 64.81 | 1,977,126 | -0.94(-1.43%) |
Aug 27, 2021 | 64.57 | 66.26 | 64.53 | 65.75 | 2,594,958 | +1.75(+2.73%) |
Aug 26, 2021 | 64.29 | 64.96 | 63.81 | 64.00 | 2,781,049 | -1.36(-2.08%) |
Aug 25, 2021 | 64.14 | 65.79 | 63.70 | 65.36 | 2,461,995 | +1.13(+1.76%) |
Aug 24, 2021 | 63.01 | 64.49 | 62.63 | 64.23 | 3,699,190 | +1.93(+3.10%) |
Aug 23, 2021 | 61.24 | 62.47 | 61.17 | 62.30 | 3,920,022 | +2.58(+4.32%) |
Aug 20, 2021 | 59.04 | 60.22 | 58.36 | 59.72 | 4,989,930 | -0.29(-0.48%) |
Aug 19, 2021 | 60.53 | 60.90 | 59.20 | 60.01 | 4,426,743 | -1.70(-2.76%) |
Aug 18, 2021 | 63.33 | 64.06 | 61.62 | 61.71 | 4,301,289 | -1.65(-2.60%) |
Aug 17, 2021 | 63.70 | 64.58 | 62.88 | 63.36 | 3,490,367 | -0.89(-1.38%) |
Aug 16, 2021 | 65.18 | 65.26 | 63.94 | 64.25 | 5,314,806 | -1.82(-2.76%) |
Aug 13, 2021 | 66.74 | 67.03 | 65.98 | 66.07 | 2,476,783 | -0.49(-0.74%) |
Aug 12, 2021 | 66.40 | 66.73 | 65.64 | 66.57 | 2,003,178 | +0.03(+0.04%) |
Aug 11, 2021 | 66.15 | 66.65 | 65.67 | 66.54 | 2,260,462 | +0.16(+0.24%) |
Aug 10, 2021 | 65.50 | 66.62 | 65.38 | 66.38 | 3,157,845 | +1.09(+1.67%) |
Aug 09, 2021 | 65.11 | 66.10 | 64.89 | 65.29 | 2,483,446 | -0.85(-1.28%) |
Aug 06, 2021 | 66.48 | 66.77 | 65.63 | 66.14 | 2,021,915 | +0.53(+0.80%) |
Aug 05, 2021 | 64.90 | 66.48 | 64.49 | 65.61 | 2,441,119 | +1.55(+2.41%) |
Aug 04, 2021 | 65.96 | 66.06 | 64.03 | 64.06 | 4,762,673 | -3.96(-5.82%) |
Aug 03, 2021 | 65.72 | 68.05 | 65.39 | 68.02 | 3,521,047 | +2.32(+3.52%) |
Aug 02, 2021 | 65.95 | 68.09 | 65.50 | 65.71 | 4,541,417 | +0.04(+0.07%) |
Jul 30, 2021 | 66.48 | 66.98 | 65.25 | 65.66 | 3,691,509 | -1.21(-1.81%) |
Jul 29, 2021 | 68.11 | 68.32 | 66.76 | 66.87 | 2,167,250 | -0.39(-0.59%) |
Jul 28, 2021 | 66.99 | 67.88 | 65.98 | 67.26 | 2,189,600 | +0.61(+0.91%) |
Jul 27, 2021 | 65.75 | 66.78 | 65.10 | 66.65 | 2,161,491 | +0.20(+0.30%) |
Jul 26, 2021 | 64.72 | 66.52 | 64.62 | 66.46 | 2,424,576 | +1.92(+2.98%) |
Jul 23, 2021 | 64.64 | 64.92 | 63.86 | 64.54 | 2,377,608 | -0.13(-0.19%) |
Jul 22, 2021 | 65.53 | 65.68 | 63.83 | 64.66 | 3,139,104 | -1.30(-1.97%) |
Jul 21, 2021 | 64.83 | 66.44 | 64.72 | 65.96 | 4,976,556 | +2.35(+3.70%) |
Jul 20, 2021 | 63.04 | 64.84 | 62.35 | 63.61 | 5,543,088 | +0.52(+0.82%) |
Jul 19, 2021 | 64.38 | 65.11 | 62.66 | 63.09 | 5,781,883 | -3.51(-5.28%) |
Jul 16, 2021 | 69.56 | 69.72 | 66.36 | 66.60 | 3,696,447 | -2.41(-3.49%) |
Jul 15, 2021 | 69.39 | 70.31 | 68.68 | 69.01 | 3,891,814 | -1.23(-1.74%) |
Jul 14, 2021 | 72.87 | 73.66 | 70.02 | 70.23 | 4,766,983 | -2.78(-3.81%) |
Jul 13, 2021 | 73.16 | 73.62 | 72.50 | 73.01 | 3,735,754 | -0.67(-0.91%) |
Jul 12, 2021 | 72.79 | 74.38 | 72.43 | 73.68 | 3,636,562 | -0.27(-0.36%) |
Jul 09, 2021 | 72.97 | 74.07 | 72.18 | 73.95 | 2,658,070 | +1.71(+2.36%) |
Jul 08, 2021 | 71.88 | 73.48 | 71.30 | 72.24 | 2,778,138 | -1.56(-2.12%) |
Jul 07, 2021 | 74.59 | 75.49 | 72.54 | 73.81 | 5,713,771 | -1.71(-2.26%) |
Jul 06, 2021 | 78.69 | 78.69 | 75.14 | 75.52 | 7,229,090 | -3.09(-3.92%) |
Jul 02, 2021 | 77.60 | 79.28 | 77.22 | 78.60 | 2,326,425 | +0.72(+0.93%) |