Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.51 | 64.21 | 62.58 | 63.43 | 3,794,849 | +0.06(+0.10%) |
Sep 29, 2021 | 64.11 | 64.17 | 63.13 | 63.37 | 2,596,520 | -0.86(-1.34%) |
Sep 28, 2021 | 65.45 | 66.08 | 64.10 | 64.23 | 4,184,583 | -0.20(-0.31%) |
Sep 27, 2021 | 62.98 | 64.77 | 62.57 | 64.43 | 3,456,901 | +2.80(+4.54%) |
Sep 24, 2021 | 61.58 | 62.04 | 61.05 | 61.63 | 2,676,845 | -0.52(-0.83%) |
Sep 23, 2021 | 60.77 | 62.38 | 60.58 | 62.15 | 2,782,626 | +1.45(+2.39%) |
Sep 22, 2021 | 59.29 | 61.61 | 59.27 | 60.70 | 4,420,054 | +2.42(+4.15%) |
Sep 21, 2021 | 59.01 | 59.17 | 57.57 | 58.28 | 2,428,790 | +0.06(+0.11%) |
Sep 20, 2021 | 58.24 | 59.08 | 57.24 | 58.22 | 3,300,573 | -1.59(-2.65%) |
Sep 17, 2021 | 59.56 | 60.34 | 59.11 | 59.80 | 6,846,929 | +0.24(+0.40%) |
Sep 16, 2021 | 59.78 | 60.19 | 59.00 | 59.57 | 2,678,623 | -0.24(-0.41%) |
Sep 15, 2021 | 59.67 | 60.62 | 59.30 | 59.81 | 5,061,232 | +0.72(+1.21%) |
Sep 14, 2021 | 61.43 | 61.63 | 58.83 | 59.09 | 3,943,868 | -1.83(-3.00%) |
Sep 13, 2021 | 60.98 | 61.55 | 60.43 | 60.92 | 3,913,601 | +0.80(+1.33%) |
Sep 10, 2021 | 61.36 | 61.37 | 60.03 | 60.13 | 2,738,526 | -0.33(-0.54%) |
Sep 09, 2021 | 60.22 | 61.77 | 59.83 | 60.45 | 3,947,517 | -0.23(-0.37%) |
Sep 08, 2021 | 62.66 | 63.07 | 60.63 | 60.68 | 2,758,176 | -1.59(-2.55%) |
Sep 07, 2021 | 62.58 | 63.77 | 62.25 | 62.26 | 2,328,060 | -0.80(-1.26%) |
Sep 03, 2021 | 63.32 | 63.80 | 62.54 | 63.06 | 1,773,230 | -0.27(-0.43%) |
Sep 02, 2021 | 63.25 | 64.46 | 63.10 | 63.33 | 2,579,475 | +0.64(+1.03%) |
Sep 01, 2021 | 64.73 | 64.73 | 62.42 | 62.69 | 3,680,737 | -1.70(-2.64%) |
Aug 31, 2021 | 64.38 | 65.39 | 64.02 | 64.39 | 3,678,913 | -0.43(-0.67%) |
Aug 30, 2021 | 66.29 | 66.58 | 64.81 | 64.83 | 1,976,587 | -0.94(-1.43%) |
Aug 27, 2021 | 64.58 | 66.28 | 64.55 | 65.77 | 2,594,251 | +1.75(+2.73%) |
Aug 26, 2021 | 64.31 | 64.98 | 63.82 | 64.02 | 2,780,292 | -1.36(-2.08%) |
Aug 25, 2021 | 64.16 | 65.81 | 63.71 | 65.38 | 2,461,325 | +1.13(+1.76%) |
Aug 24, 2021 | 63.03 | 64.51 | 62.65 | 64.25 | 3,698,183 | +1.93(+3.10%) |
Aug 23, 2021 | 61.26 | 62.49 | 61.19 | 62.32 | 3,918,955 | +2.58(+4.32%) |
Aug 20, 2021 | 59.06 | 60.24 | 58.38 | 59.74 | 4,988,572 | -0.29(-0.48%) |
Aug 19, 2021 | 60.54 | 60.92 | 59.21 | 60.03 | 4,425,538 | -1.70(-2.76%) |
Aug 18, 2021 | 63.35 | 64.08 | 61.64 | 61.73 | 4,300,118 | -1.65(-2.60%) |
Aug 17, 2021 | 63.71 | 64.59 | 62.90 | 63.38 | 3,489,417 | -0.89(-1.38%) |
Aug 16, 2021 | 65.20 | 65.28 | 63.96 | 64.27 | 5,313,359 | -1.82(-2.76%) |
Aug 13, 2021 | 66.76 | 67.05 | 66.00 | 66.09 | 2,476,109 | -0.49(-0.74%) |
Aug 12, 2021 | 66.41 | 66.74 | 65.65 | 66.58 | 2,002,633 | +0.03(+0.04%) |
Aug 11, 2021 | 66.17 | 66.67 | 65.69 | 66.56 | 2,259,847 | +0.16(+0.24%) |
Aug 10, 2021 | 65.52 | 66.64 | 65.39 | 66.40 | 3,156,985 | +1.09(+1.67%) |
Aug 09, 2021 | 65.13 | 66.12 | 64.91 | 65.30 | 2,482,770 | -0.85(-1.28%) |
Aug 06, 2021 | 66.50 | 66.79 | 65.64 | 66.15 | 2,021,365 | +0.53(+0.80%) |
Aug 05, 2021 | 64.92 | 66.49 | 64.51 | 65.63 | 2,440,455 | +1.55(+2.41%) |
Aug 04, 2021 | 65.98 | 66.07 | 64.05 | 64.08 | 4,761,376 | -3.96(-5.82%) |
Aug 03, 2021 | 65.74 | 68.07 | 65.40 | 68.04 | 3,520,088 | +2.32(+3.52%) |
Aug 02, 2021 | 65.97 | 68.11 | 65.52 | 65.72 | 4,540,181 | +0.04(+0.07%) |
Jul 30, 2021 | 66.49 | 66.99 | 65.27 | 65.68 | 3,690,504 | -1.21(-1.81%) |
Jul 29, 2021 | 68.13 | 68.34 | 66.78 | 66.89 | 2,166,660 | -0.39(-0.59%) |
Jul 28, 2021 | 67.00 | 67.90 | 65.99 | 67.28 | 2,189,004 | +0.61(+0.91%) |
Jul 27, 2021 | 65.77 | 66.79 | 65.12 | 66.67 | 2,160,902 | +0.20(+0.30%) |
Jul 26, 2021 | 64.74 | 66.54 | 64.64 | 66.48 | 2,423,916 | +1.92(+2.98%) |
Jul 23, 2021 | 64.66 | 64.94 | 63.87 | 64.55 | 2,376,960 | -0.13(-0.19%) |
Jul 22, 2021 | 65.55 | 65.69 | 63.85 | 64.68 | 3,138,249 | -1.30(-1.97%) |
Jul 21, 2021 | 64.85 | 66.46 | 64.74 | 65.98 | 4,975,201 | +2.35(+3.70%) |
Jul 20, 2021 | 63.06 | 64.86 | 62.37 | 63.62 | 5,541,579 | +0.52(+0.82%) |
Jul 19, 2021 | 64.40 | 65.13 | 62.67 | 63.10 | 5,780,309 | -3.52(-5.28%) |
Jul 16, 2021 | 69.58 | 69.74 | 66.38 | 66.62 | 3,695,440 | -2.41(-3.49%) |
Jul 15, 2021 | 69.41 | 70.33 | 68.70 | 69.03 | 3,890,754 | -1.23(-1.74%) |
Jul 14, 2021 | 72.89 | 73.68 | 70.04 | 70.25 | 4,765,685 | -2.78(-3.81%) |
Jul 13, 2021 | 73.18 | 73.64 | 72.52 | 73.03 | 3,734,737 | -0.67(-0.91%) |
Jul 12, 2021 | 72.81 | 74.40 | 72.45 | 73.70 | 3,635,572 | -0.27(-0.36%) |
Jul 09, 2021 | 72.99 | 74.09 | 72.20 | 73.97 | 2,657,346 | +1.71(+2.36%) |
Jul 08, 2021 | 71.90 | 73.50 | 71.32 | 72.26 | 2,777,382 | -1.57(-2.12%) |
Jul 07, 2021 | 74.61 | 75.51 | 72.56 | 73.83 | 5,712,215 | -1.71(-2.26%) |
Jul 06, 2021 | 78.71 | 78.71 | 75.16 | 75.54 | 7,227,121 | -3.09(-3.92%) |
Jul 02, 2021 | 77.62 | 79.30 | 77.24 | 78.62 | 2,325,792 | +0.72(+0.93%) |