Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.09 | 61.20 | 59.57 | 59.99 | 5,831,032 | -1.39(-2.26%) |
Sep 29, 2021 | 61.13 | 62.39 | 60.81 | 61.38 | 4,811,427 | +0.49(+0.81%) |
Sep 28, 2021 | 60.90 | 61.50 | 60.22 | 60.89 | 2,793,468 | -0.16(-0.26%) |
Sep 27, 2021 | 61.18 | 62.20 | 60.86 | 61.05 | 3,029,886 | +0.19(+0.31%) |
Sep 24, 2021 | 59.56 | 61.28 | 58.90 | 60.86 | 3,110,817 | +0.54(+0.89%) |
Sep 23, 2021 | 59.90 | 60.90 | 59.90 | 60.33 | 2,558,348 | +1.17(+1.98%) |
Sep 22, 2021 | 59.48 | 59.96 | 58.52 | 59.15 | 4,103,128 | -0.18(-0.30%) |
Sep 21, 2021 | 60.98 | 61.34 | 59.13 | 59.33 | 5,777,215 | -1.34(-2.21%) |
Sep 20, 2021 | 60.43 | 61.72 | 59.76 | 60.68 | 4,247,906 | -1.61(-2.59%) |
Sep 17, 2021 | 61.68 | 62.67 | 61.62 | 62.29 | 4,738,899 | +0.36(+0.58%) |
Sep 16, 2021 | 61.99 | 62.81 | 61.85 | 61.93 | 2,747,013 | -0.12(-0.19%) |
Sep 15, 2021 | 62.84 | 63.01 | 61.73 | 62.05 | 3,296,133 | -1.07(-1.69%) |
Sep 14, 2021 | 64.29 | 64.29 | 62.52 | 63.11 | 2,733,636 | -1.16(-1.80%) |
Sep 13, 2021 | 63.88 | 64.46 | 63.55 | 64.27 | 2,509,416 | +0.73(+1.14%) |
Sep 10, 2021 | 64.90 | 65.31 | 63.49 | 63.54 | 2,936,877 | -1.07(-1.66%) |
Sep 09, 2021 | 63.59 | 64.97 | 63.59 | 64.62 | 2,687,836 | +1.28(+2.02%) |
Sep 08, 2021 | 63.96 | 64.70 | 62.97 | 63.34 | 3,104,795 | -0.58(-0.90%) |
Sep 07, 2021 | 67.52 | 67.52 | 63.75 | 63.91 | 5,875,531 | -3.89(-5.73%) |
Sep 03, 2021 | 67.48 | 68.21 | 67.40 | 67.80 | 2,802,274 | +0.36(+0.53%) |
Sep 02, 2021 | 68.04 | 68.12 | 66.95 | 67.44 | 2,736,381 | -0.42(-0.62%) |
Sep 01, 2021 | 67.69 | 68.33 | 67.51 | 67.86 | 2,975,305 | -0.15(-0.22%) |
Aug 31, 2021 | 68.36 | 68.67 | 67.74 | 68.01 | 2,137,464 | -0.45(-0.66%) |
Aug 30, 2021 | 68.45 | 69.09 | 68.35 | 68.47 | 1,391,741 | +0.31(+0.46%) |
Aug 27, 2021 | 68.18 | 68.72 | 67.84 | 68.16 | 1,675,201 | +0.12(+0.17%) |
Aug 26, 2021 | 68.28 | 68.30 | 67.06 | 68.04 | 2,337,108 | -0.50(-0.73%) |
Aug 25, 2021 | 68.51 | 68.77 | 67.66 | 68.54 | 1,454,081 | +0.07(+0.10%) |
Aug 24, 2021 | 68.36 | 68.97 | 68.18 | 68.47 | 2,141,758 | +0.15(+0.22%) |
Aug 23, 2021 | 68.64 | 68.83 | 68.03 | 68.32 | 1,765,224 | +0.34(+0.50%) |
Aug 20, 2021 | 67.54 | 68.12 | 67.13 | 67.98 | 1,424,443 | +0.44(+0.66%) |
Aug 19, 2021 | 66.63 | 67.85 | 66.52 | 67.53 | 2,279,397 | -0.20(-0.29%) |
Aug 18, 2021 | 68.07 | 68.73 | 67.62 | 67.73 | 1,712,283 | -0.80(-1.17%) |
Aug 17, 2021 | 69.86 | 70.32 | 67.71 | 68.53 | 2,660,983 | -2.39(-3.37%) |
Aug 16, 2021 | 71.28 | 71.63 | 70.47 | 70.92 | 1,545,516 | -0.95(-1.32%) |
Aug 13, 2021 | 71.49 | 71.93 | 71.09 | 71.87 | 1,882,575 | +0.27(+0.37%) |
Aug 12, 2021 | 72.39 | 72.67 | 71.38 | 71.61 | 1,467,174 | -0.73(-1.01%) |
Aug 11, 2021 | 71.60 | 72.42 | 71.16 | 72.34 | 2,601,781 | +0.52(+0.72%) |
Aug 10, 2021 | 71.04 | 72.32 | 70.66 | 71.82 | 1,717,524 | +0.95(+1.34%) |
Aug 09, 2021 | 71.30 | 71.43 | 70.50 | 70.87 | 1,194,140 | -0.84(-1.17%) |
Aug 06, 2021 | 72.26 | 72.74 | 71.48 | 71.70 | 1,527,478 | +0.05(+0.07%) |
Aug 05, 2021 | 70.52 | 71.70 | 70.41 | 71.65 | 2,390,254 | +1.15(+1.63%) |
Aug 04, 2021 | 72.10 | 72.34 | 70.32 | 70.50 | 2,904,532 | -2.05(-2.82%) |
Aug 03, 2021 | 73.38 | 73.62 | 71.96 | 72.55 | 2,163,675 | -0.23(-0.32%) |
Aug 02, 2021 | 72.23 | 73.52 | 71.90 | 72.78 | 4,093,447 | +1.45(+2.03%) |
Jul 30, 2021 | 74.19 | 74.39 | 70.17 | 71.33 | 7,979,222 | -3.87(-5.14%) |
Jul 29, 2021 | 74.35 | 75.56 | 74.27 | 75.20 | 2,607,604 | +1.56(+2.11%) |
Jul 28, 2021 | 74.15 | 74.60 | 72.48 | 73.64 | 2,477,869 | -0.50(-0.67%) |
Jul 27, 2021 | 73.79 | 74.60 | 73.39 | 74.14 | 2,132,858 | +0.10(+0.13%) |
Jul 26, 2021 | 73.89 | 74.60 | 73.43 | 74.04 | 2,054,014 | +0.15(+0.20%) |
Jul 23, 2021 | 72.85 | 74.22 | 72.19 | 73.89 | 3,165,965 | +2.39(+3.35%) |
Jul 22, 2021 | 70.78 | 71.78 | 70.41 | 71.50 | 2,341,359 | +0.41(+0.58%) |
Jul 21, 2021 | 69.86 | 71.69 | 69.86 | 71.09 | 2,777,236 | +1.57(+2.25%) |
Jul 20, 2021 | 67.17 | 69.93 | 66.95 | 69.53 | 2,688,648 | +2.41(+3.59%) |
Jul 19, 2021 | 67.45 | 67.80 | 66.26 | 67.12 | 3,393,387 | -1.74(-2.53%) |
Jul 16, 2021 | 71.16 | 71.49 | 68.40 | 68.86 | 2,834,217 | -2.08(-2.93%) |
Jul 15, 2021 | 70.89 | 71.66 | 70.42 | 70.94 | 2,242,549 | -0.48(-0.67%) |
Jul 14, 2021 | 71.82 | 72.73 | 71.39 | 71.42 | 1,908,911 | -1.31(-1.80%) |
Jul 13, 2021 | 73.55 | 73.69 | 72.33 | 72.73 | 1,377,718 | -0.91(-1.23%) |
Jul 12, 2021 | 73.15 | 74.02 | 72.82 | 73.63 | 1,868,390 | -0.25(-0.34%) |
Jul 09, 2021 | 72.75 | 73.91 | 72.63 | 73.88 | 2,256,974 | +1.97(+2.73%) |
Jul 08, 2021 | 71.82 | 72.43 | 70.77 | 71.92 | 1,995,174 | -1.02(-1.40%) |
Jul 07, 2021 | 73.20 | 73.44 | 72.29 | 72.94 | 1,206,952 | -0.31(-0.42%) |
Jul 06, 2021 | 74.68 | 74.93 | 72.11 | 73.25 | 2,160,532 | -1.85(-2.46%) |
Jul 02, 2021 | 74.49 | 75.25 | 74.06 | 75.10 | 3,763,056 | +1.02(+1.38%) |