Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.17 | 64.24 | 62.67 | 62.87 | 24,659,702 | -1.21(-1.89%) |
Sep 29, 2021 | 64.23 | 64.34 | 63.59 | 64.08 | 15,270,630 | +0.14(+0.22%) |
Sep 28, 2021 | 64.93 | 65.65 | 63.82 | 63.94 | 23,254,558 | -0.80(-1.23%) |
Sep 27, 2021 | 64.37 | 65.05 | 64.28 | 64.74 | 22,161,622 | +0.97(+1.52%) |
Sep 24, 2021 | 63.35 | 64.13 | 63.35 | 63.77 | 17,623,146 | +0.27(+0.42%) |
Sep 23, 2021 | 62.00 | 63.96 | 61.82 | 63.50 | 23,954,026 | +2.37(+3.87%) |
Sep 22, 2021 | 60.82 | 61.97 | 60.73 | 61.14 | 23,610,262 | +1.16(+1.94%) |
Sep 21, 2021 | 60.61 | 60.69 | 59.59 | 59.97 | 23,628,066 | -0.32(-0.53%) |
Sep 20, 2021 | 60.97 | 61.04 | 59.10 | 60.29 | 41,279,384 | -2.38(-3.80%) |
Sep 17, 2021 | 62.51 | 63.23 | 62.71 | 62.68 | 34,352,440 | -0.04(-0.06%) |
Sep 16, 2021 | 63.64 | 63.77 | 62.70 | 62.71 | 21,476,616 | -0.40(-0.64%) |
Sep 15, 2021 | 61.66 | 63.49 | 61.48 | 63.12 | 24,991,984 | +1.50(+2.43%) |
Sep 14, 2021 | 63.47 | 63.95 | 61.39 | 61.62 | 29,655,462 | -1.56(-2.47%) |
Sep 13, 2021 | 62.82 | 63.30 | 62.50 | 63.18 | 18,232,654 | +0.85(+1.37%) |
Sep 10, 2021 | 63.55 | 63.60 | 62.28 | 62.33 | 17,241,350 | -0.80(-1.26%) |
Sep 09, 2021 | 62.69 | 63.69 | 62.63 | 63.12 | 15,863,444 | +0.38(+0.60%) |
Sep 08, 2021 | 63.49 | 63.80 | 62.61 | 62.75 | 16,588,159 | -0.70(-1.10%) |
Sep 07, 2021 | 63.93 | 64.75 | 63.35 | 63.45 | 16,370,821 | -0.31(-0.49%) |
Sep 03, 2021 | 64.16 | 64.16 | 63.29 | 63.76 | 15,275,281 | -0.30(-0.46%) |
Sep 02, 2021 | 63.93 | 64.48 | 63.54 | 64.06 | 15,425,327 | +0.17(+0.27%) |
Sep 01, 2021 | 64.83 | 64.83 | 63.80 | 63.89 | 16,870,122 | -0.54(-0.83%) |
Aug 31, 2021 | 64.28 | 64.95 | 63.90 | 64.42 | 19,291,314 | +0.22(+0.34%) |
Aug 30, 2021 | 65.40 | 65.41 | 63.81 | 64.21 | 14,161,505 | -1.18(-1.81%) |
Aug 27, 2021 | 65.02 | 65.73 | 64.77 | 65.39 | 15,257,868 | +0.49(+0.76%) |
Aug 26, 2021 | 65.82 | 66.21 | 64.75 | 64.90 | 15,775,885 | -0.66(-1.01%) |
Aug 25, 2021 | 65.22 | 66.21 | 64.54 | 65.56 | 19,843,692 | +1.02(+1.58%) |
Aug 24, 2021 | 63.73 | 64.67 | 63.64 | 64.54 | 14,132,177 | +1.03(+1.62%) |
Aug 23, 2021 | 63.39 | 63.84 | 63.21 | 63.51 | 14,597,829 | +0.57(+0.91%) |
Aug 20, 2021 | 62.45 | 62.98 | 62.00 | 62.94 | 15,659,090 | +0.37(+0.59%) |
Aug 19, 2021 | 63.20 | 63.38 | 62.20 | 62.57 | 23,490,800 | -1.15(-1.80%) |
Aug 18, 2021 | 63.79 | 64.74 | 63.50 | 63.72 | 15,590,204 | -0.45(-0.70%) |
Aug 17, 2021 | 63.91 | 64.83 | 63.32 | 64.16 | 16,321,786 | -0.43(-0.67%) |
Aug 16, 2021 | 64.87 | 64.94 | 63.60 | 64.59 | 17,339,842 | -0.90(-1.38%) |
Aug 13, 2021 | 66.48 | 66.85 | 65.33 | 65.50 | 14,915,606 | -0.91(-1.38%) |
Aug 12, 2021 | 66.59 | 66.87 | 65.96 | 66.41 | 15,850,863 | -0.15(-0.23%) |
Aug 11, 2021 | 65.67 | 66.60 | 65.34 | 66.56 | 20,973,058 | +1.18(+1.81%) |
Aug 10, 2021 | 64.16 | 65.70 | 63.95 | 65.38 | 19,998,694 | +1.31(+2.04%) |
Aug 09, 2021 | 63.55 | 64.50 | 63.12 | 64.07 | 17,433,680 | +0.40(+0.63%) |
Aug 06, 2021 | 63.41 | 64.06 | 63.23 | 63.67 | 26,694,556 | +1.24(+1.98%) |
Aug 05, 2021 | 61.66 | 62.51 | 61.61 | 62.43 | 16,029,162 | +1.05(+1.71%) |
Aug 04, 2021 | 61.03 | 62.04 | 60.86 | 61.39 | 16,091,079 | -0.32(-0.52%) |
Aug 03, 2021 | 61.14 | 61.90 | 59.93 | 61.71 | 23,484,810 | +1.03(+1.70%) |
Aug 02, 2021 | 60.88 | 61.92 | 60.60 | 60.68 | 18,545,982 | +0.10(+0.16%) |
Jul 30, 2021 | 60.85 | 61.39 | 60.24 | 60.58 | 20,179,096 | -0.61(-1.00%) |
Jul 29, 2021 | 61.10 | 61.87 | 60.83 | 61.19 | 25,028,048 | +0.63(+1.04%) |
Jul 28, 2021 | 60.75 | 61.02 | 60.01 | 60.56 | 22,796,336 | +0.11(+0.18%) |
Jul 27, 2021 | 59.65 | 60.82 | 59.38 | 60.45 | 19,258,218 | +0.19(+0.31%) |
Jul 26, 2021 | 59.10 | 60.33 | 59.10 | 60.26 | 18,472,764 | +0.94(+1.59%) |
Jul 23, 2021 | 60.02 | 60.26 | 59.15 | 59.32 | 15,117,550 | -0.20(-0.33%) |
Jul 22, 2021 | 60.25 | 60.28 | 59.06 | 59.52 | 18,582,046 | -0.85(-1.41%) |
Jul 21, 2021 | 59.59 | 60.69 | 59.52 | 60.37 | 26,415,040 | +1.42(+2.41%) |
Jul 20, 2021 | 57.96 | 59.38 | 57.61 | 58.95 | 23,131,570 | +1.08(+1.86%) |
Jul 19, 2021 | 58.29 | 58.75 | 57.23 | 57.87 | 37,460,996 | -1.62(-2.72%) |
Jul 16, 2021 | 61.10 | 61.14 | 59.06 | 59.49 | 21,691,264 | -1.38(-2.26%) |
Jul 15, 2021 | 60.06 | 61.39 | 59.97 | 60.87 | 21,245,374 | +0.25(+0.41%) |
Jul 14, 2021 | 62.24 | 62.94 | 59.98 | 60.62 | 40,803,256 | -0.18(-0.29%) |
Jul 13, 2021 | 61.43 | 61.79 | 60.48 | 60.80 | 21,321,122 | -0.95(-1.54%) |
Jul 12, 2021 | 60.18 | 61.88 | 59.85 | 61.75 | 22,034,218 | +0.88(+1.45%) |
Jul 09, 2021 | 60.57 | 60.93 | 60.15 | 60.87 | 21,246,584 | +1.53(+2.58%) |
Jul 08, 2021 | 59.09 | 59.70 | 58.47 | 59.34 | 27,840,880 | -1.07(-1.77%) |
Jul 07, 2021 | 60.21 | 60.80 | 59.81 | 60.41 | 21,749,488 | -0.25(-0.41%) |
Jul 06, 2021 | 62.35 | 62.42 | 60.34 | 60.66 | 27,742,408 | -1.96(-3.12%) |
Jul 02, 2021 | 63.15 | 63.24 | 62.35 | 62.61 | 14,874,705 | -0.53(-0.84%) |