Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.36 | 60.62 | 59.52 | 59.54 | 3,185,171 | -0.45(-0.75%) |
Sep 29, 2021 | 58.29 | 60.30 | 58.17 | 59.99 | 4,605,014 | +1.81(+3.11%) |
Sep 28, 2021 | 60.49 | 60.59 | 58.15 | 58.18 | 5,085,308 | -2.47(-4.07%) |
Sep 27, 2021 | 61.20 | 61.97 | 60.51 | 60.65 | 2,145,581 | -0.42(-0.69%) |
Sep 24, 2021 | 60.75 | 61.39 | 60.75 | 61.07 | 1,821,666 | +0.35(+0.57%) |
Sep 23, 2021 | 61.06 | 61.63 | 60.60 | 60.73 | 2,227,491 | -0.59(-0.97%) |
Sep 22, 2021 | 61.51 | 61.92 | 61.22 | 61.32 | 1,965,581 | +0.17(+0.28%) |
Sep 21, 2021 | 61.76 | 62.11 | 61.13 | 61.15 | 2,142,271 | -0.26(-0.43%) |
Sep 20, 2021 | 61.95 | 62.46 | 60.69 | 61.41 | 3,458,209 | -1.10(-1.76%) |
Sep 17, 2021 | 63.33 | 64.12 | 62.45 | 62.51 | 6,789,156 | -0.82(-1.29%) |
Sep 16, 2021 | 64.06 | 64.49 | 63.06 | 63.33 | 2,803,241 | -0.77(-1.20%) |
Sep 15, 2021 | 63.05 | 64.12 | 62.40 | 64.09 | 4,193,365 | +1.37(+2.19%) |
Sep 14, 2021 | 63.03 | 63.32 | 62.46 | 62.72 | 2,733,322 | -0.08(-0.13%) |
Sep 13, 2021 | 62.76 | 63.45 | 62.55 | 62.80 | 2,656,646 | +0.71(+1.14%) |
Sep 10, 2021 | 62.69 | 62.72 | 62.06 | 62.09 | 2,229,021 | -0.62(-0.99%) |
Sep 09, 2021 | 62.73 | 63.06 | 62.58 | 62.71 | 1,899,672 | -0.09(-0.14%) |
Sep 08, 2021 | 61.98 | 63.26 | 61.86 | 62.80 | 2,007,367 | +0.84(+1.35%) |
Sep 07, 2021 | 62.34 | 62.75 | 61.96 | 61.96 | 2,115,100 | -0.56(-0.90%) |
Sep 03, 2021 | 63.02 | 63.02 | 62.50 | 62.52 | 1,367,314 | -0.58(-0.92%) |
Sep 02, 2021 | 62.75 | 63.31 | 62.71 | 63.10 | 2,951,295 | +0.49(+0.79%) |
Sep 01, 2021 | 62.31 | 62.95 | 62.11 | 62.61 | 2,560,125 | +0.58(+0.94%) |
Aug 31, 2021 | 61.83 | 62.42 | 61.56 | 62.03 | 3,704,128 | +0.26(+0.42%) |
Aug 30, 2021 | 62.06 | 62.10 | 61.71 | 61.77 | 1,275,076 | -0.02(-0.04%) |
Aug 27, 2021 | 61.89 | 62.12 | 61.60 | 61.80 | 2,238,172 | +0.03(+0.05%) |
Aug 26, 2021 | 61.54 | 62.09 | 61.39 | 61.76 | 2,237,026 | +0.09(+0.15%) |
Aug 25, 2021 | 61.32 | 61.78 | 61.08 | 61.67 | 1,843,038 | +0.29(+0.47%) |
Aug 24, 2021 | 61.89 | 61.96 | 61.14 | 61.38 | 3,473,708 | -0.43(-0.70%) |
Aug 23, 2021 | 62.79 | 62.79 | 61.70 | 61.81 | 2,576,747 | -0.69(-1.10%) |
Aug 20, 2021 | 61.66 | 62.64 | 61.27 | 62.50 | 5,306,684 | +0.65(+1.05%) |
Aug 19, 2021 | 62.13 | 62.88 | 61.77 | 61.85 | 2,188,038 | -0.29(-0.47%) |
Aug 18, 2021 | 62.72 | 62.72 | 61.90 | 62.14 | 1,649,722 | -0.61(-0.97%) |
Aug 17, 2021 | 62.26 | 62.81 | 61.97 | 62.75 | 1,570,963 | +0.15(+0.24%) |
Aug 16, 2021 | 62.82 | 63.53 | 62.44 | 62.60 | 2,412,984 | -0.09(-0.15%) |
Aug 13, 2021 | 62.25 | 62.73 | 61.98 | 62.69 | 1,511,410 | +0.63(+1.02%) |
Aug 12, 2021 | 61.75 | 62.25 | 61.64 | 62.06 | 1,295,590 | +0.20(+0.32%) |
Aug 11, 2021 | 61.86 | 62.15 | 61.65 | 61.86 | 2,136,386 | +0.12(+0.19%) |
Aug 10, 2021 | 61.44 | 61.94 | 61.28 | 61.75 | 1,383,891 | +0.23(+0.37%) |
Aug 09, 2021 | 62.00 | 62.13 | 61.11 | 61.52 | 1,761,953 | -0.50(-0.81%) |
Aug 06, 2021 | 62.43 | 62.50 | 61.93 | 62.02 | 1,517,255 | -0.29(-0.46%) |
Aug 05, 2021 | 61.16 | 62.32 | 61.12 | 62.30 | 2,029,186 | +0.97(+1.59%) |
Aug 04, 2021 | 61.36 | 61.42 | 60.50 | 61.33 | 2,129,709 | -0.52(-0.85%) |
Aug 03, 2021 | 61.75 | 62.06 | 61.42 | 61.85 | 1,577,482 | +0.34(+0.56%) |
Aug 02, 2021 | 61.42 | 62.19 | 61.26 | 61.51 | 1,778,808 | +0.28(+0.46%) |
Jul 30, 2021 | 61.91 | 62.44 | 61.01 | 61.23 | 2,419,650 | -0.83(-1.34%) |
Jul 29, 2021 | 62.53 | 62.53 | 61.78 | 62.06 | 1,668,843 | -0.16(-0.26%) |
Jul 28, 2021 | 62.19 | 62.38 | 61.38 | 62.23 | 2,201,598 | +0.07(+0.11%) |
Jul 27, 2021 | 61.25 | 62.26 | 60.82 | 62.16 | 2,610,580 | +0.90(+1.48%) |
Jul 26, 2021 | 61.26 | 61.53 | 60.99 | 61.25 | 1,711,200 | -0.01(-0.02%) |
Jul 23, 2021 | 60.67 | 61.38 | 60.62 | 61.26 | 1,463,902 | +0.75(+1.24%) |
Jul 22, 2021 | 61.02 | 61.28 | 60.47 | 60.51 | 1,755,298 | -0.55(-0.91%) |
Jul 21, 2021 | 62.05 | 62.48 | 60.97 | 61.07 | 2,271,128 | -0.76(-1.23%) |
Jul 20, 2021 | 60.84 | 61.96 | 60.84 | 61.83 | 2,968,353 | +0.98(+1.62%) |
Jul 19, 2021 | 62.45 | 62.84 | 60.19 | 60.84 | 4,197,901 | -2.05(-3.26%) |
Jul 16, 2021 | 62.27 | 63.16 | 62.02 | 62.89 | 3,764,865 | +0.77(+1.24%) |
Jul 15, 2021 | 61.61 | 62.15 | 61.49 | 62.13 | 3,488,604 | +0.18(+0.29%) |
Jul 14, 2021 | 62.06 | 62.36 | 61.70 | 61.94 | 3,383,026 | +0.02(+0.04%) |
Jul 13, 2021 | 62.49 | 62.65 | 61.62 | 61.92 | 1,811,849 | -0.62(-0.99%) |
Jul 12, 2021 | 62.10 | 62.63 | 61.85 | 62.54 | 2,020,111 | +0.27(+0.44%) |
Jul 09, 2021 | 61.99 | 62.40 | 61.54 | 62.27 | 3,278,173 | +0.44(+0.70%) |
Jul 08, 2021 | 62.03 | 62.47 | 61.71 | 61.83 | 2,816,771 | -0.71(-1.14%) |
Jul 07, 2021 | 62.42 | 62.64 | 62.05 | 62.54 | 2,171,068 | +0.04(+0.06%) |
Jul 06, 2021 | 62.43 | 62.68 | 61.52 | 62.50 | 2,710,709 | -0.41(-0.65%) |
Jul 02, 2021 | 62.64 | 63.01 | 62.04 | 62.91 | 3,356,280 | +0.33(+0.52%) |