Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.93 | 58.30 | 57.58 | 57.82 | 4,287,321 | -0.16(-0.27%) |
Sep 29, 2021 | 56.88 | 58.32 | 56.61 | 57.97 | 3,257,827 | +1.16(+2.04%) |
Sep 28, 2021 | 57.61 | 57.75 | 56.57 | 56.82 | 4,815,345 | -0.77(-1.33%) |
Sep 27, 2021 | 58.48 | 58.93 | 57.52 | 57.59 | 3,590,376 | -0.99(-1.69%) |
Sep 24, 2021 | 58.22 | 58.75 | 58.02 | 58.58 | 4,114,545 | +0.38(+0.65%) |
Sep 23, 2021 | 58.31 | 58.92 | 58.13 | 58.20 | 2,690,541 | -0.26(-0.44%) |
Sep 22, 2021 | 58.52 | 59.01 | 58.26 | 58.46 | 3,699,346 | -0.09(-0.16%) |
Sep 21, 2021 | 58.82 | 59.30 | 58.46 | 58.55 | 3,378,419 | -0.14(-0.24%) |
Sep 20, 2021 | 59.53 | 59.59 | 58.25 | 58.69 | 5,670,173 | -0.52(-0.88%) |
Sep 17, 2021 | 59.96 | 60.20 | 59.02 | 59.20 | 7,542,554 | -0.93(-1.54%) |
Sep 16, 2021 | 60.45 | 61.00 | 60.05 | 60.13 | 3,349,701 | -0.42(-0.69%) |
Sep 15, 2021 | 60.69 | 61.29 | 60.41 | 60.55 | 3,305,893 | -0.61(-1.00%) |
Sep 14, 2021 | 61.92 | 62.04 | 61.08 | 61.16 | 2,774,877 | -0.47(-0.77%) |
Sep 13, 2021 | 62.67 | 62.94 | 61.58 | 61.63 | 2,653,935 | -0.62(-1.00%) |
Sep 10, 2021 | 63.61 | 63.61 | 62.21 | 62.26 | 2,515,486 | -1.39(-2.18%) |
Sep 09, 2021 | 63.44 | 63.90 | 63.20 | 63.64 | 3,038,133 | -0.04(-0.06%) |
Sep 08, 2021 | 62.26 | 63.74 | 62.13 | 63.68 | 2,252,654 | +1.30(+2.08%) |
Sep 07, 2021 | 63.75 | 63.75 | 62.38 | 62.38 | 2,495,091 | -1.75(-2.72%) |
Sep 03, 2021 | 64.41 | 64.70 | 63.86 | 64.13 | 1,848,101 | -0.48(-0.74%) |
Sep 02, 2021 | 64.14 | 64.64 | 64.09 | 64.61 | 1,621,123 | +0.52(+0.82%) |
Sep 01, 2021 | 63.41 | 64.28 | 63.24 | 64.08 | 1,964,086 | +0.92(+1.45%) |
Aug 31, 2021 | 63.45 | 63.77 | 62.78 | 63.17 | 2,934,498 | -0.26(-0.41%) |
Aug 30, 2021 | 62.96 | 63.71 | 62.73 | 63.42 | 1,795,764 | +0.30(+0.48%) |
Aug 27, 2021 | 63.53 | 63.53 | 62.54 | 63.12 | 3,579,218 | +0.37(+0.59%) |
Aug 26, 2021 | 62.53 | 62.88 | 62.09 | 62.75 | 1,782,470 | -0.01(-0.01%) |
Aug 25, 2021 | 62.63 | 63.26 | 62.03 | 62.76 | 2,407,867 | +0.02(+0.03%) |
Aug 24, 2021 | 63.39 | 63.55 | 62.09 | 62.74 | 2,680,939 | -0.64(-1.01%) |
Aug 23, 2021 | 64.55 | 64.64 | 63.39 | 63.39 | 3,057,756 | -1.49(-2.29%) |
Aug 20, 2021 | 64.03 | 65.31 | 63.92 | 64.87 | 3,711,303 | +0.45(+0.70%) |
Aug 19, 2021 | 63.90 | 64.74 | 63.78 | 64.42 | 3,980,968 | +0.73(+1.14%) |
Aug 18, 2021 | 64.10 | 64.39 | 63.45 | 63.70 | 2,788,973 | -0.57(-0.89%) |
Aug 17, 2021 | 63.98 | 64.41 | 63.81 | 64.27 | 2,205,378 | +0.17(+0.26%) |
Aug 16, 2021 | 63.67 | 64.62 | 63.56 | 64.10 | 2,566,594 | +0.67(+1.06%) |
Aug 13, 2021 | 63.46 | 63.64 | 63.24 | 63.43 | 1,708,129 | +0.24(+0.38%) |
Aug 12, 2021 | 63.42 | 63.71 | 63.01 | 63.19 | 2,472,906 | -0.27(-0.42%) |
Aug 11, 2021 | 63.37 | 63.79 | 63.25 | 63.46 | 1,881,760 | +0.34(+0.54%) |
Aug 10, 2021 | 63.56 | 63.56 | 63.03 | 63.12 | 1,718,729 | -0.39(-0.61%) |
Aug 09, 2021 | 63.47 | 63.81 | 63.05 | 63.51 | 1,540,240 | +0.04(+0.06%) |
Aug 06, 2021 | 63.48 | 63.93 | 63.10 | 63.47 | 2,260,974 | -0.15(-0.23%) |
Aug 05, 2021 | 63.47 | 63.76 | 62.91 | 63.62 | 2,204,881 | +0.27(+0.42%) |
Aug 04, 2021 | 62.95 | 63.44 | 62.38 | 63.35 | 2,923,916 | +0.23(+0.36%) |
Aug 03, 2021 | 63.06 | 63.73 | 62.83 | 63.12 | 1,973,038 | +0.13(+0.20%) |
Aug 02, 2021 | 62.81 | 63.33 | 62.41 | 62.99 | 2,520,891 | +0.28(+0.45%) |
Jul 30, 2021 | 63.25 | 63.90 | 62.58 | 62.71 | 2,748,259 | -0.50(-0.79%) |
Jul 29, 2021 | 64.09 | 64.10 | 62.78 | 63.20 | 1,648,863 | +0.08(+0.13%) |
Jul 28, 2021 | 63.71 | 63.85 | 62.68 | 63.12 | 2,272,117 | -0.70(-1.09%) |
Jul 27, 2021 | 62.67 | 64.01 | 62.43 | 63.82 | 2,664,627 | +1.06(+1.68%) |
Jul 26, 2021 | 62.67 | 62.85 | 62.14 | 62.76 | 1,676,453 | +0.04(+0.06%) |
Jul 23, 2021 | 62.01 | 62.75 | 61.83 | 62.72 | 1,931,384 | +0.95(+1.53%) |
Jul 22, 2021 | 61.54 | 62.03 | 61.42 | 61.78 | 2,201,944 | +0.17(+0.27%) |
Jul 21, 2021 | 62.49 | 62.70 | 61.53 | 61.61 | 2,539,446 | -1.01(-1.61%) |
Jul 20, 2021 | 62.93 | 63.67 | 62.45 | 62.62 | 3,381,907 | -0.10(-0.16%) |
Jul 19, 2021 | 63.84 | 64.61 | 62.07 | 62.72 | 4,391,995 | -0.79(-1.24%) |
Jul 16, 2021 | 63.06 | 63.97 | 63.06 | 63.51 | 3,095,576 | +0.38(+0.60%) |
Jul 15, 2021 | 62.52 | 63.17 | 62.38 | 63.14 | 3,420,457 | +0.58(+0.93%) |
Jul 14, 2021 | 62.16 | 62.89 | 61.72 | 62.56 | 3,181,538 | +0.47(+0.75%) |
Jul 13, 2021 | 62.29 | 62.61 | 61.88 | 62.09 | 2,229,940 | -0.24(-0.38%) |
Jul 12, 2021 | 62.07 | 62.38 | 61.71 | 62.33 | 2,014,592 | +0.16(+0.25%) |
Jul 09, 2021 | 61.92 | 62.31 | 61.47 | 62.17 | 2,731,100 | +0.16(+0.25%) |
Jul 08, 2021 | 62.23 | 62.67 | 61.80 | 62.02 | 2,346,250 | -0.17(-0.27%) |
Jul 07, 2021 | 61.69 | 62.24 | 61.34 | 62.18 | 2,090,090 | +0.56(+0.91%) |
Jul 06, 2021 | 61.24 | 61.69 | 60.59 | 61.62 | 2,870,964 | +0.23(+0.37%) |
Jul 02, 2021 | 61.75 | 61.92 | 61.19 | 61.39 | 1,820,549 | -0.19(-0.31%) |