Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.76 | 59.76 | 58.98 | 59.06 | 14,678,841 | -0.47(-0.79%) |
Sep 29, 2021 | 58.94 | 59.95 | 58.79 | 59.54 | 16,691,846 | +0.77(+1.31%) |
Sep 28, 2021 | 59.46 | 59.55 | 58.59 | 58.77 | 21,884,978 | -0.75(-1.26%) |
Sep 27, 2021 | 60.13 | 60.74 | 59.43 | 59.52 | 11,777,368 | -0.71(-1.18%) |
Sep 24, 2021 | 60.29 | 60.68 | 60.08 | 60.23 | 12,794,797 | -0.06(-0.11%) |
Sep 23, 2021 | 60.62 | 61.07 | 60.24 | 60.29 | 10,488,752 | -0.32(-0.53%) |
Sep 22, 2021 | 60.88 | 61.11 | 60.39 | 60.62 | 13,404,461 | -0.04(-0.06%) |
Sep 21, 2021 | 61.00 | 61.41 | 60.62 | 60.66 | 14,283,936 | -0.17(-0.27%) |
Sep 20, 2021 | 60.80 | 61.35 | 60.16 | 60.82 | 24,701,250 | -0.11(-0.18%) |
Sep 17, 2021 | 61.76 | 62.09 | 60.88 | 60.93 | 13,680,586 | -0.95(-1.54%) |
Sep 16, 2021 | 62.40 | 62.66 | 61.80 | 61.89 | 17,143,534 | -0.52(-0.84%) |
Sep 15, 2021 | 62.40 | 62.82 | 62.06 | 62.41 | 10,795,127 | -0.08(-0.13%) |
Sep 14, 2021 | 62.91 | 63.11 | 62.34 | 62.49 | 15,312,253 | -0.21(-0.34%) |
Sep 13, 2021 | 63.35 | 63.42 | 62.52 | 62.70 | 14,295,674 | -0.11(-0.18%) |
Sep 10, 2021 | 63.66 | 63.69 | 62.80 | 62.81 | 13,433,184 | -0.89(-1.40%) |
Sep 09, 2021 | 63.85 | 64.08 | 63.65 | 63.70 | 8,911,174 | -0.35(-0.54%) |
Sep 08, 2021 | 62.89 | 64.23 | 62.74 | 64.05 | 15,898,426 | +1.13(+1.79%) |
Sep 07, 2021 | 63.71 | 63.72 | 62.81 | 62.92 | 14,324,526 | -0.84(-1.32%) |
Sep 03, 2021 | 64.11 | 64.20 | 63.61 | 63.77 | 10,322,570 | -0.53(-0.83%) |
Sep 02, 2021 | 63.86 | 64.30 | 63.80 | 64.30 | 11,223,687 | +0.58(+0.91%) |
Sep 01, 2021 | 63.07 | 63.93 | 62.99 | 63.72 | 14,529,950 | +0.83(+1.31%) |
Aug 31, 2021 | 62.94 | 63.25 | 62.63 | 62.90 | 12,302,958 | -0.07(-0.12%) |
Aug 30, 2021 | 62.86 | 63.15 | 62.65 | 62.97 | 12,908,648 | +0.09(+0.15%) |
Aug 27, 2021 | 62.96 | 63.17 | 62.76 | 62.88 | 11,444,788 | -0.02(-0.03%) |
Aug 26, 2021 | 63.05 | 63.08 | 62.76 | 62.90 | 9,060,778 | -0.16(-0.25%) |
Aug 25, 2021 | 62.92 | 63.26 | 62.57 | 63.05 | 8,897,425 | +0.12(+0.19%) |
Aug 24, 2021 | 63.32 | 63.37 | 62.51 | 62.93 | 13,802,110 | -0.41(-0.65%) |
Aug 23, 2021 | 64.13 | 64.15 | 63.23 | 63.35 | 11,894,544 | -0.83(-1.29%) |
Aug 20, 2021 | 63.27 | 64.22 | 62.94 | 64.17 | 12,848,603 | +0.79(+1.25%) |
Aug 19, 2021 | 63.15 | 63.90 | 63.09 | 63.38 | 15,104,698 | +0.26(+0.41%) |
Aug 18, 2021 | 63.44 | 63.58 | 62.92 | 63.13 | 17,114,748 | -0.32(-0.51%) |
Aug 17, 2021 | 63.24 | 63.46 | 62.82 | 63.45 | 12,552,060 | +0.04(+0.06%) |
Aug 16, 2021 | 63.03 | 63.86 | 62.96 | 63.41 | 14,055,443 | +0.39(+0.61%) |
Aug 13, 2021 | 62.71 | 63.10 | 62.59 | 63.03 | 12,848,526 | +0.44(+0.70%) |
Aug 12, 2021 | 62.41 | 62.80 | 62.38 | 62.59 | 10,308,780 | +0.06(+0.10%) |
Aug 11, 2021 | 62.08 | 62.81 | 62.08 | 62.52 | 10,073,776 | +0.58(+0.93%) |
Aug 10, 2021 | 61.93 | 62.15 | 61.66 | 61.94 | 8,627,437 | +0.06(+0.10%) |
Aug 09, 2021 | 61.94 | 62.11 | 61.54 | 61.88 | 9,189,183 | -0.02(-0.03%) |
Aug 06, 2021 | 61.87 | 62.35 | 61.72 | 61.90 | 10,897,665 | -0.04(-0.06%) |
Aug 05, 2021 | 61.35 | 62.02 | 61.19 | 61.93 | 17,320,928 | +0.67(+1.09%) |
Aug 04, 2021 | 61.11 | 61.34 | 60.50 | 61.26 | 17,641,022 | -0.09(-0.15%) |
Aug 03, 2021 | 61.10 | 61.64 | 60.81 | 61.36 | 14,163,302 | +0.35(+0.57%) |
Aug 02, 2021 | 60.68 | 61.23 | 60.60 | 61.01 | 12,839,085 | +0.47(+0.77%) |
Jul 30, 2021 | 61.02 | 61.53 | 60.40 | 60.54 | 13,765,886 | -0.51(-0.84%) |
Jul 29, 2021 | 61.00 | 61.23 | 60.70 | 61.05 | 16,701,329 | +0.17(+0.27%) |
Jul 28, 2021 | 61.33 | 61.44 | 60.44 | 60.89 | 13,592,561 | -0.47(-0.76%) |
Jul 27, 2021 | 60.27 | 61.46 | 59.92 | 61.36 | 18,680,966 | +1.04(+1.72%) |
Jul 26, 2021 | 60.18 | 60.50 | 59.90 | 60.32 | 9,772,982 | +0.02(+0.03%) |
Jul 23, 2021 | 59.69 | 60.36 | 59.58 | 60.30 | 8,836,014 | +0.76(+1.28%) |
Jul 22, 2021 | 59.51 | 59.80 | 59.34 | 59.54 | 12,463,826 | +0.09(+0.15%) |
Jul 21, 2021 | 60.14 | 60.28 | 59.40 | 59.45 | 12,235,752 | -0.66(-1.10%) |
Jul 20, 2021 | 59.91 | 60.71 | 59.91 | 60.11 | 18,404,802 | +0.26(+0.43%) |
Jul 19, 2021 | 60.57 | 61.05 | 59.17 | 59.85 | 24,837,722 | -0.96(-1.58%) |
Jul 16, 2021 | 60.27 | 61.13 | 60.21 | 60.81 | 18,038,354 | +0.61(+1.01%) |
Jul 15, 2021 | 59.34 | 60.25 | 59.32 | 60.21 | 15,568,875 | +0.67(+1.13%) |
Jul 14, 2021 | 59.04 | 59.80 | 58.77 | 59.54 | 11,289,467 | +0.51(+0.87%) |
Jul 13, 2021 | 59.37 | 59.57 | 58.81 | 59.02 | 12,255,300 | -0.45(-0.76%) |
Jul 12, 2021 | 59.22 | 59.52 | 58.93 | 59.47 | 9,438,550 | +0.19(+0.33%) |
Jul 09, 2021 | 59.29 | 59.45 | 58.80 | 59.28 | 11,705,872 | +0.07(+0.12%) |
Jul 08, 2021 | 59.05 | 59.57 | 58.96 | 59.21 | 11,176,639 | -0.17(-0.29%) |
Jul 07, 2021 | 59.02 | 59.39 | 58.69 | 59.38 | 13,184,364 | +0.39(+0.65%) |
Jul 06, 2021 | 58.74 | 59.03 | 58.07 | 59.00 | 9,892,781 | +0.25(+0.42%) |
Jul 02, 2021 | 58.81 | 58.81 | 58.45 | 58.75 | 10,150,442 | +0.09(+0.16%) |