Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.20 | 61.31 | 59.68 | 60.10 | 5,820,446 | -1.39(-2.26%) |
Sep 29, 2021 | 61.24 | 62.51 | 60.92 | 61.49 | 4,802,692 | +0.49(+0.81%) |
Sep 28, 2021 | 61.01 | 61.61 | 60.33 | 61.00 | 2,788,397 | -0.16(-0.26%) |
Sep 27, 2021 | 61.29 | 62.31 | 60.97 | 61.16 | 3,024,385 | +0.19(+0.31%) |
Sep 24, 2021 | 59.66 | 61.39 | 59.01 | 60.97 | 3,105,170 | +0.54(+0.89%) |
Sep 23, 2021 | 60.01 | 61.01 | 60.01 | 60.44 | 2,553,704 | +1.18(+1.98%) |
Sep 22, 2021 | 59.58 | 60.07 | 58.62 | 59.26 | 4,095,679 | -0.18(-0.30%) |
Sep 21, 2021 | 61.09 | 61.45 | 59.23 | 59.44 | 5,766,727 | -1.35(-2.21%) |
Sep 20, 2021 | 60.54 | 61.83 | 59.87 | 60.79 | 4,240,195 | -1.61(-2.59%) |
Sep 17, 2021 | 61.79 | 62.79 | 61.74 | 62.40 | 4,730,296 | +0.36(+0.58%) |
Sep 16, 2021 | 62.10 | 62.92 | 61.96 | 62.04 | 2,742,026 | -0.12(-0.19%) |
Sep 15, 2021 | 62.96 | 63.13 | 61.84 | 62.16 | 3,290,150 | -1.07(-1.69%) |
Sep 14, 2021 | 64.41 | 64.41 | 62.63 | 63.23 | 2,728,673 | -1.16(-1.80%) |
Sep 13, 2021 | 64.00 | 64.58 | 63.67 | 64.38 | 2,504,860 | +0.73(+1.14%) |
Sep 10, 2021 | 65.02 | 65.43 | 63.61 | 63.66 | 2,931,546 | -1.08(-1.66%) |
Sep 09, 2021 | 63.71 | 65.09 | 63.71 | 64.73 | 2,682,957 | +1.28(+2.02%) |
Sep 08, 2021 | 64.07 | 64.81 | 63.09 | 63.45 | 3,099,159 | -0.58(-0.90%) |
Sep 07, 2021 | 67.65 | 67.65 | 63.86 | 64.03 | 5,864,865 | -3.89(-5.73%) |
Sep 03, 2021 | 67.60 | 68.34 | 67.52 | 67.92 | 2,797,187 | +0.36(+0.53%) |
Sep 02, 2021 | 68.16 | 68.24 | 67.08 | 67.57 | 2,731,414 | -0.42(-0.62%) |
Sep 01, 2021 | 67.82 | 68.46 | 67.63 | 67.99 | 2,969,904 | -0.15(-0.22%) |
Aug 31, 2021 | 68.48 | 68.80 | 67.86 | 68.14 | 2,133,583 | -0.45(-0.66%) |
Aug 30, 2021 | 68.57 | 69.22 | 68.48 | 68.59 | 1,389,215 | +0.31(+0.46%) |
Aug 27, 2021 | 68.31 | 68.84 | 67.97 | 68.28 | 1,672,160 | +0.12(+0.17%) |
Aug 26, 2021 | 68.40 | 68.42 | 67.18 | 68.16 | 2,332,865 | -0.50(-0.73%) |
Aug 25, 2021 | 68.64 | 68.89 | 67.78 | 68.66 | 1,451,442 | +0.07(+0.10%) |
Aug 24, 2021 | 68.48 | 69.10 | 68.31 | 68.59 | 2,137,869 | +0.15(+0.22%) |
Aug 23, 2021 | 68.76 | 68.96 | 68.15 | 68.44 | 1,762,019 | +0.34(+0.50%) |
Aug 20, 2021 | 67.66 | 68.24 | 67.25 | 68.10 | 1,421,857 | +0.45(+0.66%) |
Aug 19, 2021 | 66.76 | 67.98 | 66.64 | 67.66 | 2,275,259 | -0.20(-0.29%) |
Aug 18, 2021 | 68.19 | 68.86 | 67.75 | 67.85 | 1,709,175 | -0.80(-1.17%) |
Aug 17, 2021 | 69.99 | 70.45 | 67.83 | 68.65 | 2,656,152 | -2.40(-3.37%) |
Aug 16, 2021 | 71.41 | 71.76 | 70.60 | 71.05 | 1,542,710 | -0.95(-1.32%) |
Aug 13, 2021 | 71.62 | 72.06 | 71.22 | 72.00 | 1,879,158 | +0.27(+0.37%) |
Aug 12, 2021 | 72.52 | 72.80 | 71.51 | 71.74 | 1,464,511 | -0.73(-1.01%) |
Aug 11, 2021 | 71.73 | 72.55 | 71.29 | 72.47 | 2,597,058 | +0.52(+0.72%) |
Aug 10, 2021 | 71.17 | 72.45 | 70.78 | 71.95 | 1,714,406 | +0.95(+1.34%) |
Aug 09, 2021 | 71.42 | 71.56 | 70.63 | 71.00 | 1,191,972 | -0.84(-1.17%) |
Aug 06, 2021 | 72.40 | 72.87 | 71.61 | 71.83 | 1,524,705 | +0.05(+0.07%) |
Aug 05, 2021 | 70.65 | 71.83 | 70.54 | 71.78 | 2,385,915 | +1.15(+1.63%) |
Aug 04, 2021 | 72.23 | 72.47 | 70.44 | 70.63 | 2,899,259 | -2.05(-2.82%) |
Aug 03, 2021 | 73.51 | 73.75 | 72.09 | 72.68 | 2,159,747 | -0.23(-0.32%) |
Aug 02, 2021 | 72.36 | 73.65 | 72.03 | 72.91 | 4,086,016 | +1.45(+2.03%) |
Jul 30, 2021 | 74.32 | 74.53 | 70.30 | 71.46 | 7,964,737 | -3.88(-5.14%) |
Jul 29, 2021 | 74.49 | 75.70 | 74.41 | 75.34 | 2,602,870 | +1.56(+2.11%) |
Jul 28, 2021 | 74.29 | 74.74 | 72.61 | 73.78 | 2,473,371 | -0.50(-0.67%) |
Jul 27, 2021 | 73.93 | 74.73 | 73.52 | 74.28 | 2,128,986 | +0.10(+0.13%) |
Jul 26, 2021 | 74.03 | 74.74 | 73.56 | 74.18 | 2,050,285 | +0.15(+0.20%) |
Jul 23, 2021 | 72.98 | 74.36 | 72.32 | 74.03 | 3,160,217 | +2.40(+3.35%) |
Jul 22, 2021 | 70.91 | 71.91 | 70.53 | 71.63 | 2,337,108 | +0.41(+0.58%) |
Jul 21, 2021 | 69.99 | 71.82 | 69.99 | 71.22 | 2,772,195 | +1.57(+2.25%) |
Jul 20, 2021 | 67.29 | 70.06 | 67.08 | 69.65 | 2,683,767 | +2.41(+3.59%) |
Jul 19, 2021 | 67.58 | 67.92 | 66.38 | 67.24 | 3,387,226 | -1.75(-2.53%) |
Jul 16, 2021 | 71.29 | 71.62 | 68.52 | 68.98 | 2,829,071 | -2.09(-2.93%) |
Jul 15, 2021 | 71.02 | 71.79 | 70.55 | 71.07 | 2,238,478 | -0.48(-0.67%) |
Jul 14, 2021 | 71.95 | 72.86 | 71.52 | 71.55 | 1,905,445 | -1.31(-1.80%) |
Jul 13, 2021 | 73.69 | 73.82 | 72.46 | 72.86 | 1,375,216 | -0.91(-1.23%) |
Jul 12, 2021 | 73.29 | 74.15 | 72.95 | 73.77 | 1,864,998 | -0.25(-0.34%) |
Jul 09, 2021 | 72.88 | 74.04 | 72.76 | 74.02 | 2,252,877 | +1.97(+2.73%) |
Jul 08, 2021 | 71.95 | 72.57 | 70.90 | 72.05 | 1,991,552 | -1.02(-1.40%) |
Jul 07, 2021 | 73.33 | 73.57 | 72.42 | 73.07 | 1,204,761 | -0.31(-0.43%) |
Jul 06, 2021 | 74.82 | 75.07 | 72.24 | 73.39 | 2,156,609 | -1.85(-2.46%) |
Jul 02, 2021 | 74.62 | 75.39 | 74.20 | 75.24 | 3,756,225 | +1.02(+1.38%) |