Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.56 | 63.62 | 62.07 | 62.27 | 24,896,980 | -1.20(-1.89%) |
Sep 29, 2021 | 63.61 | 63.73 | 62.98 | 63.47 | 15,417,564 | +0.14(+0.22%) |
Sep 28, 2021 | 64.31 | 65.03 | 63.22 | 63.33 | 23,478,314 | -0.79(-1.23%) |
Sep 27, 2021 | 63.76 | 64.43 | 63.67 | 64.12 | 22,374,860 | +0.96(+1.52%) |
Sep 24, 2021 | 62.74 | 63.52 | 62.74 | 63.16 | 17,792,716 | +0.27(+0.42%) |
Sep 23, 2021 | 61.41 | 63.35 | 61.23 | 62.90 | 24,184,512 | +2.34(+3.87%) |
Sep 22, 2021 | 60.24 | 61.38 | 60.15 | 60.55 | 23,837,440 | +1.15(+1.94%) |
Sep 21, 2021 | 60.03 | 60.11 | 59.03 | 59.40 | 23,855,416 | -0.32(-0.54%) |
Sep 20, 2021 | 60.38 | 60.46 | 58.53 | 59.72 | 41,676,576 | -2.36(-3.80%) |
Sep 17, 2021 | 61.91 | 62.63 | 62.11 | 62.08 | 34,682,980 | -0.04(-0.06%) |
Sep 16, 2021 | 63.03 | 63.16 | 62.11 | 62.11 | 21,683,264 | -0.40(-0.64%) |
Sep 15, 2021 | 61.07 | 62.89 | 60.89 | 62.51 | 25,232,458 | +1.48(+2.43%) |
Sep 14, 2021 | 62.86 | 63.34 | 60.80 | 61.03 | 29,940,808 | -1.54(-2.47%) |
Sep 13, 2021 | 62.22 | 62.70 | 61.90 | 62.58 | 18,408,088 | +0.84(+1.37%) |
Sep 10, 2021 | 62.94 | 62.99 | 61.68 | 61.73 | 17,407,246 | -0.79(-1.26%) |
Sep 09, 2021 | 62.09 | 63.09 | 62.03 | 62.52 | 16,016,082 | +0.37(+0.60%) |
Sep 08, 2021 | 62.89 | 63.19 | 62.01 | 62.15 | 16,747,770 | -0.69(-1.10%) |
Sep 07, 2021 | 63.32 | 64.13 | 62.74 | 62.84 | 16,528,341 | -0.31(-0.49%) |
Sep 03, 2021 | 63.55 | 63.55 | 62.69 | 63.15 | 15,422,260 | -0.29(-0.46%) |
Sep 02, 2021 | 63.32 | 63.86 | 62.93 | 63.45 | 15,573,750 | +0.17(+0.27%) |
Sep 01, 2021 | 64.21 | 64.21 | 63.19 | 63.28 | 17,032,446 | -0.53(-0.83%) |
Aug 31, 2021 | 63.67 | 64.33 | 63.29 | 63.81 | 19,476,936 | +0.21(+0.33%) |
Aug 30, 2021 | 64.78 | 64.79 | 63.20 | 63.60 | 14,297,767 | -1.17(-1.81%) |
Aug 27, 2021 | 64.40 | 65.11 | 64.16 | 64.77 | 15,404,679 | +0.49(+0.76%) |
Aug 26, 2021 | 65.19 | 65.58 | 64.13 | 64.28 | 15,927,681 | -0.66(-1.01%) |
Aug 25, 2021 | 64.60 | 65.58 | 63.93 | 64.94 | 20,034,628 | +1.01(+1.58%) |
Aug 24, 2021 | 63.13 | 64.06 | 63.03 | 63.92 | 14,268,157 | +1.02(+1.62%) |
Aug 23, 2021 | 62.79 | 63.23 | 62.61 | 62.90 | 14,738,290 | +0.57(+0.91%) |
Aug 20, 2021 | 61.86 | 62.38 | 61.41 | 62.34 | 15,809,762 | +0.36(+0.59%) |
Aug 19, 2021 | 62.59 | 62.77 | 61.61 | 61.97 | 23,716,830 | -1.14(-1.80%) |
Aug 18, 2021 | 63.18 | 64.12 | 62.90 | 63.11 | 15,740,213 | -0.44(-0.70%) |
Aug 17, 2021 | 63.30 | 64.21 | 62.72 | 63.55 | 16,478,834 | -0.43(-0.67%) |
Aug 16, 2021 | 64.25 | 64.32 | 62.99 | 63.98 | 17,506,686 | -0.90(-1.38%) |
Aug 13, 2021 | 65.84 | 66.21 | 64.71 | 64.87 | 15,059,124 | -0.91(-1.38%) |
Aug 12, 2021 | 65.96 | 66.23 | 65.33 | 65.78 | 16,003,380 | -0.15(-0.23%) |
Aug 11, 2021 | 65.04 | 65.97 | 64.71 | 65.93 | 21,174,860 | +1.17(+1.81%) |
Aug 10, 2021 | 63.55 | 65.08 | 63.34 | 64.76 | 20,191,122 | +1.30(+2.04%) |
Aug 09, 2021 | 62.95 | 63.89 | 62.52 | 63.46 | 17,601,428 | +0.40(+0.63%) |
Aug 06, 2021 | 62.81 | 63.45 | 62.63 | 63.06 | 26,951,412 | +1.22(+1.98%) |
Aug 05, 2021 | 61.08 | 61.91 | 61.02 | 61.84 | 16,183,395 | +1.04(+1.71%) |
Aug 04, 2021 | 60.45 | 61.45 | 60.28 | 60.80 | 16,245,908 | -0.32(-0.52%) |
Aug 03, 2021 | 60.56 | 61.31 | 59.36 | 61.12 | 23,710,782 | +1.02(+1.70%) |
Aug 02, 2021 | 60.30 | 61.33 | 60.02 | 60.10 | 18,724,432 | +0.10(+0.16%) |
Jul 30, 2021 | 60.27 | 60.80 | 59.67 | 60.00 | 20,373,260 | -0.60(-1.00%) |
Jul 29, 2021 | 60.52 | 61.28 | 60.25 | 60.61 | 25,268,868 | +0.63(+1.04%) |
Jul 28, 2021 | 60.17 | 60.43 | 59.44 | 59.98 | 23,015,684 | +0.11(+0.18%) |
Jul 27, 2021 | 59.08 | 60.25 | 58.82 | 59.88 | 19,443,522 | +0.19(+0.31%) |
Jul 26, 2021 | 58.54 | 59.75 | 58.54 | 59.69 | 18,650,508 | +0.93(+1.59%) |
Jul 23, 2021 | 59.45 | 59.68 | 58.59 | 58.76 | 15,263,011 | -0.19(-0.33%) |
Jul 22, 2021 | 59.67 | 59.71 | 58.49 | 58.95 | 18,760,844 | -0.85(-1.41%) |
Jul 21, 2021 | 59.02 | 60.11 | 58.95 | 59.80 | 26,669,204 | +1.41(+2.41%) |
Jul 20, 2021 | 57.41 | 58.82 | 57.06 | 58.39 | 23,354,142 | +1.07(+1.86%) |
Jul 19, 2021 | 57.73 | 58.19 | 56.69 | 57.32 | 37,821,444 | -1.60(-2.72%) |
Jul 16, 2021 | 60.52 | 60.56 | 58.50 | 58.92 | 21,899,976 | -1.37(-2.26%) |
Jul 15, 2021 | 59.49 | 60.80 | 59.40 | 60.29 | 21,449,796 | +0.25(+0.41%) |
Jul 14, 2021 | 61.65 | 62.34 | 59.41 | 60.04 | 41,195,864 | -0.18(-0.29%) |
Jul 13, 2021 | 60.84 | 61.20 | 59.91 | 60.22 | 21,526,274 | -0.94(-1.54%) |
Jul 12, 2021 | 59.60 | 61.29 | 59.28 | 61.16 | 22,246,230 | +0.87(+1.45%) |
Jul 09, 2021 | 59.99 | 60.35 | 59.58 | 60.29 | 21,451,018 | +1.51(+2.58%) |
Jul 08, 2021 | 58.53 | 59.14 | 57.91 | 58.77 | 28,108,764 | -1.06(-1.77%) |
Jul 07, 2021 | 59.64 | 60.22 | 59.24 | 59.83 | 21,958,762 | -0.25(-0.41%) |
Jul 06, 2021 | 61.75 | 61.82 | 59.77 | 60.08 | 28,009,346 | -1.94(-3.12%) |
Jul 02, 2021 | 62.54 | 62.64 | 61.75 | 62.02 | 15,017,830 | -0.53(-0.84%) |