Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.23 | 59.48 | 58.40 | 58.42 | 3,246,155 | -0.44(-0.75%) |
Sep 29, 2021 | 57.20 | 59.17 | 57.07 | 58.86 | 4,693,183 | +1.77(+3.11%) |
Sep 28, 2021 | 59.35 | 59.45 | 57.05 | 57.09 | 5,182,673 | -2.42(-4.07%) |
Sep 27, 2021 | 60.05 | 60.81 | 59.38 | 59.51 | 2,186,661 | -0.42(-0.69%) |
Sep 24, 2021 | 59.60 | 60.23 | 59.60 | 59.93 | 1,856,545 | +0.34(+0.57%) |
Sep 23, 2021 | 59.91 | 60.48 | 59.47 | 59.59 | 2,270,140 | -0.33(-0.55%) |
Sep 22, 2021 | 60.10 | 60.50 | 59.81 | 59.91 | 2,011,707 | +0.17(+0.28%) |
Sep 21, 2021 | 60.35 | 60.68 | 59.73 | 59.74 | 2,192,543 | -0.26(-0.43%) |
Sep 20, 2021 | 60.53 | 61.03 | 59.30 | 60.00 | 3,539,362 | -1.08(-1.76%) |
Sep 17, 2021 | 61.87 | 62.65 | 61.02 | 61.08 | 6,948,477 | -0.80(-1.29%) |
Sep 16, 2021 | 62.59 | 63.01 | 61.61 | 61.87 | 2,869,024 | -0.75(-1.20%) |
Sep 15, 2021 | 61.60 | 62.65 | 60.97 | 62.62 | 4,291,770 | +1.34(+2.19%) |
Sep 14, 2021 | 61.59 | 61.87 | 61.03 | 61.28 | 2,797,465 | -0.08(-0.13%) |
Sep 13, 2021 | 61.32 | 62.00 | 61.12 | 61.36 | 2,718,989 | +0.69(+1.14%) |
Sep 10, 2021 | 61.26 | 61.28 | 60.64 | 60.67 | 2,281,329 | -0.60(-0.99%) |
Sep 09, 2021 | 61.29 | 61.62 | 61.15 | 61.27 | 1,944,251 | -0.09(-0.14%) |
Sep 08, 2021 | 60.56 | 61.81 | 60.44 | 61.36 | 2,054,473 | +0.82(+1.35%) |
Sep 07, 2021 | 60.91 | 61.31 | 60.54 | 60.54 | 2,164,734 | -0.55(-0.90%) |
Sep 03, 2021 | 61.58 | 61.58 | 61.06 | 61.09 | 1,399,400 | -0.57(-0.92%) |
Sep 02, 2021 | 61.31 | 61.85 | 61.27 | 61.66 | 3,020,553 | +0.48(+0.79%) |
Sep 01, 2021 | 60.88 | 61.51 | 60.68 | 61.18 | 2,620,204 | +0.57(+0.94%) |
Aug 31, 2021 | 60.41 | 60.99 | 60.15 | 60.61 | 3,791,052 | +0.25(+0.42%) |
Aug 30, 2021 | 60.64 | 60.67 | 60.30 | 60.36 | 1,304,998 | -0.02(-0.04%) |
Aug 27, 2021 | 60.47 | 60.70 | 60.19 | 60.38 | 2,290,695 | +0.03(+0.05%) |
Aug 26, 2021 | 60.13 | 60.67 | 59.99 | 60.35 | 2,289,522 | +0.09(+0.15%) |
Aug 25, 2021 | 59.92 | 60.37 | 59.68 | 60.26 | 1,886,288 | +0.28(+0.47%) |
Aug 24, 2021 | 60.47 | 60.54 | 59.74 | 59.97 | 3,555,225 | -0.42(-0.70%) |
Aug 23, 2021 | 61.35 | 61.35 | 60.29 | 60.39 | 2,637,216 | -0.67(-1.10%) |
Aug 20, 2021 | 60.25 | 61.20 | 59.87 | 61.07 | 5,431,215 | +0.64(+1.05%) |
Aug 19, 2021 | 60.71 | 61.44 | 60.35 | 60.43 | 2,239,384 | -0.28(-0.47%) |
Aug 18, 2021 | 61.28 | 61.28 | 60.48 | 60.71 | 1,688,436 | -0.60(-0.97%) |
Aug 17, 2021 | 60.83 | 61.37 | 60.55 | 61.31 | 1,607,829 | +0.15(+0.24%) |
Aug 16, 2021 | 61.38 | 62.07 | 61.01 | 61.16 | 2,469,609 | -0.09(-0.15%) |
Aug 13, 2021 | 60.82 | 61.29 | 60.56 | 61.26 | 1,546,878 | +0.62(+1.02%) |
Aug 12, 2021 | 60.33 | 60.82 | 60.22 | 60.64 | 1,325,993 | +0.19(+0.32%) |
Aug 11, 2021 | 60.44 | 60.72 | 60.23 | 60.44 | 2,186,520 | +0.11(+0.19%) |
Aug 10, 2021 | 60.03 | 60.52 | 59.87 | 60.33 | 1,416,366 | +0.22(+0.37%) |
Aug 09, 2021 | 60.58 | 60.70 | 59.71 | 60.11 | 1,803,301 | -0.49(-0.81%) |
Aug 06, 2021 | 61.00 | 61.07 | 60.51 | 60.60 | 1,552,860 | -0.28(-0.46%) |
Aug 05, 2021 | 59.76 | 60.89 | 59.72 | 60.87 | 2,076,805 | +0.95(+1.59%) |
Aug 04, 2021 | 59.95 | 60.01 | 59.12 | 59.92 | 2,179,687 | -0.51(-0.85%) |
Aug 03, 2021 | 60.33 | 60.64 | 60.01 | 60.44 | 1,614,500 | +0.33(+0.56%) |
Aug 02, 2021 | 60.01 | 60.77 | 59.85 | 60.10 | 1,820,551 | +0.27(+0.46%) |
Jul 30, 2021 | 60.49 | 61.01 | 59.61 | 59.83 | 2,476,432 | -0.81(-1.34%) |
Jul 29, 2021 | 61.10 | 61.10 | 60.37 | 60.64 | 1,708,005 | -0.16(-0.26%) |
Jul 28, 2021 | 60.77 | 60.95 | 59.97 | 60.80 | 2,253,262 | +0.07(+0.11%) |
Jul 27, 2021 | 59.85 | 60.83 | 59.42 | 60.73 | 2,671,842 | +0.88(+1.48%) |
Jul 26, 2021 | 59.85 | 60.12 | 59.59 | 59.85 | 1,751,356 | -0.01(-0.02%) |
Jul 23, 2021 | 59.28 | 59.98 | 59.23 | 59.86 | 1,498,255 | +0.73(+1.24%) |
Jul 22, 2021 | 59.62 | 59.87 | 59.08 | 59.13 | 1,796,489 | -0.54(-0.91%) |
Jul 21, 2021 | 60.62 | 61.05 | 59.57 | 59.67 | 2,324,424 | -0.74(-1.23%) |
Jul 20, 2021 | 59.45 | 60.54 | 59.45 | 60.41 | 3,038,011 | +0.96(+1.62%) |
Jul 19, 2021 | 61.02 | 61.40 | 58.81 | 59.45 | 4,296,413 | -2.01(-3.26%) |
Jul 16, 2021 | 60.84 | 61.71 | 60.60 | 61.45 | 3,853,214 | +0.75(+1.24%) |
Jul 15, 2021 | 60.20 | 60.73 | 60.08 | 60.70 | 3,570,470 | +0.18(+0.30%) |
Jul 14, 2021 | 60.64 | 60.93 | 60.28 | 60.52 | 3,462,415 | +0.02(+0.04%) |
Jul 13, 2021 | 61.06 | 61.21 | 60.21 | 60.50 | 1,854,367 | -0.60(-0.99%) |
Jul 12, 2021 | 60.68 | 61.20 | 60.43 | 61.10 | 2,067,517 | +0.27(+0.44%) |
Jul 09, 2021 | 60.57 | 60.97 | 60.13 | 60.84 | 3,355,102 | +0.43(+0.70%) |
Jul 08, 2021 | 60.61 | 61.04 | 60.30 | 60.41 | 2,882,872 | -0.70(-1.14%) |
Jul 07, 2021 | 60.99 | 61.20 | 60.62 | 61.11 | 2,222,016 | +0.04(+0.06%) |
Jul 06, 2021 | 61.00 | 61.24 | 60.11 | 61.07 | 2,774,320 | -0.15(-0.24%) |
Jul 02, 2021 | 60.95 | 61.31 | 60.37 | 61.22 | 3,449,173 | +0.32(+0.52%) |