Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.73 | 64.79 | 63.21 | 63.42 | 24,447,326 | -1.22(-1.89%) |
Sep 29, 2021 | 64.78 | 64.90 | 64.14 | 64.64 | 15,139,115 | +0.14(+0.22%) |
Sep 28, 2021 | 65.49 | 66.22 | 64.38 | 64.50 | 23,054,282 | -0.80(-1.23%) |
Sep 27, 2021 | 64.93 | 65.62 | 64.84 | 65.30 | 21,970,760 | +0.98(+1.52%) |
Sep 24, 2021 | 63.90 | 64.69 | 63.90 | 64.32 | 17,471,372 | +0.27(+0.42%) |
Sep 23, 2021 | 62.54 | 64.51 | 62.35 | 64.05 | 23,747,728 | +2.39(+3.87%) |
Sep 22, 2021 | 61.35 | 62.51 | 61.26 | 61.67 | 23,406,922 | +1.17(+1.94%) |
Sep 21, 2021 | 61.13 | 61.21 | 60.11 | 60.49 | 23,424,576 | -0.33(-0.53%) |
Sep 20, 2021 | 61.49 | 61.57 | 59.61 | 60.82 | 40,923,872 | -2.40(-3.80%) |
Sep 17, 2021 | 63.05 | 63.78 | 63.26 | 63.22 | 34,056,588 | -0.04(-0.06%) |
Sep 16, 2021 | 64.19 | 64.32 | 63.25 | 63.26 | 21,291,654 | -0.41(-0.64%) |
Sep 15, 2021 | 62.19 | 64.04 | 62.01 | 63.66 | 24,776,746 | +1.51(+2.43%) |
Sep 14, 2021 | 64.02 | 64.50 | 61.92 | 62.15 | 29,400,060 | -1.57(-2.47%) |
Sep 13, 2021 | 63.37 | 63.85 | 63.04 | 63.73 | 18,075,628 | +0.86(+1.37%) |
Sep 10, 2021 | 64.10 | 64.15 | 62.82 | 62.87 | 17,092,862 | -0.80(-1.26%) |
Sep 09, 2021 | 63.23 | 64.25 | 63.18 | 63.67 | 15,726,823 | +0.38(+0.60%) |
Sep 08, 2021 | 64.04 | 64.36 | 63.15 | 63.29 | 16,445,297 | -0.70(-1.10%) |
Sep 07, 2021 | 64.49 | 65.31 | 63.90 | 64.00 | 16,229,831 | -0.32(-0.49%) |
Sep 03, 2021 | 64.72 | 64.72 | 63.84 | 64.31 | 15,143,726 | -0.30(-0.46%) |
Sep 02, 2021 | 64.49 | 65.04 | 64.09 | 64.61 | 15,292,480 | +0.17(+0.27%) |
Sep 01, 2021 | 65.39 | 65.39 | 64.35 | 64.44 | 16,724,832 | -0.54(-0.83%) |
Aug 31, 2021 | 64.84 | 65.51 | 64.45 | 64.98 | 19,125,172 | +0.22(+0.33%) |
Aug 30, 2021 | 65.97 | 65.98 | 64.36 | 64.77 | 14,039,542 | -1.19(-1.81%) |
Aug 27, 2021 | 65.59 | 66.30 | 65.34 | 65.96 | 15,126,463 | +0.50(+0.76%) |
Aug 26, 2021 | 66.39 | 66.78 | 65.31 | 65.46 | 15,640,019 | -0.67(-1.01%) |
Aug 25, 2021 | 65.79 | 66.78 | 65.10 | 66.13 | 19,672,792 | +1.03(+1.58%) |
Aug 24, 2021 | 64.29 | 65.24 | 64.19 | 65.10 | 14,010,467 | +1.04(+1.62%) |
Aug 23, 2021 | 63.94 | 64.40 | 63.76 | 64.06 | 14,472,109 | +0.58(+0.91%) |
Aug 20, 2021 | 63.00 | 63.52 | 62.54 | 63.48 | 15,524,229 | +0.37(+0.59%) |
Aug 19, 2021 | 63.75 | 63.93 | 62.74 | 63.11 | 23,288,490 | -1.16(-1.80%) |
Aug 18, 2021 | 64.34 | 65.30 | 64.05 | 64.27 | 15,455,937 | -0.45(-0.70%) |
Aug 17, 2021 | 64.47 | 65.39 | 63.87 | 64.72 | 16,181,218 | -0.43(-0.67%) |
Aug 16, 2021 | 65.44 | 65.51 | 64.15 | 65.15 | 17,190,506 | -0.91(-1.38%) |
Aug 13, 2021 | 67.05 | 67.43 | 65.90 | 66.07 | 14,787,148 | -0.92(-1.38%) |
Aug 12, 2021 | 67.17 | 67.45 | 66.54 | 66.99 | 15,714,351 | -0.15(-0.23%) |
Aug 11, 2021 | 66.24 | 67.18 | 65.91 | 67.14 | 20,792,432 | +1.19(+1.81%) |
Aug 10, 2021 | 64.72 | 66.28 | 64.50 | 65.95 | 19,826,460 | +1.32(+2.04%) |
Aug 09, 2021 | 64.11 | 65.06 | 63.67 | 64.63 | 17,283,536 | +0.41(+0.63%) |
Aug 06, 2021 | 63.96 | 64.61 | 63.78 | 64.22 | 26,464,656 | +1.25(+1.98%) |
Aug 05, 2021 | 62.20 | 63.05 | 62.15 | 62.98 | 15,891,115 | +1.06(+1.71%) |
Aug 04, 2021 | 61.56 | 62.58 | 61.39 | 61.92 | 15,952,498 | -0.33(-0.52%) |
Aug 03, 2021 | 61.68 | 62.43 | 60.45 | 62.25 | 23,282,552 | +1.04(+1.70%) |
Aug 02, 2021 | 61.40 | 62.46 | 61.12 | 61.21 | 18,386,258 | +0.10(+0.16%) |
Jul 30, 2021 | 61.38 | 61.92 | 60.76 | 61.11 | 20,005,308 | -0.61(-1.00%) |
Jul 29, 2021 | 61.63 | 62.41 | 61.36 | 61.72 | 24,812,500 | +0.64(+1.04%) |
Jul 28, 2021 | 61.28 | 61.55 | 60.53 | 61.08 | 22,600,008 | +0.11(+0.18%) |
Jul 27, 2021 | 60.17 | 61.35 | 59.90 | 60.98 | 19,092,362 | +0.19(+0.31%) |
Jul 26, 2021 | 59.61 | 60.85 | 59.61 | 60.79 | 18,313,672 | +0.95(+1.59%) |
Jul 23, 2021 | 60.55 | 60.78 | 59.67 | 59.84 | 14,987,354 | -0.20(-0.33%) |
Jul 22, 2021 | 60.77 | 60.81 | 59.57 | 60.03 | 18,422,014 | -0.86(-1.41%) |
Jul 21, 2021 | 60.11 | 61.22 | 60.03 | 60.90 | 26,187,546 | +1.44(+2.41%) |
Jul 20, 2021 | 58.46 | 59.90 | 58.11 | 59.46 | 22,932,354 | +1.09(+1.86%) |
Jul 19, 2021 | 58.80 | 59.26 | 57.73 | 58.38 | 37,138,372 | -1.63(-2.72%) |
Jul 16, 2021 | 61.63 | 61.68 | 59.57 | 60.01 | 21,504,452 | -1.39(-2.26%) |
Jul 15, 2021 | 60.58 | 61.92 | 60.49 | 61.40 | 21,062,402 | +0.25(+0.41%) |
Jul 14, 2021 | 62.78 | 63.49 | 60.50 | 61.15 | 40,451,848 | -0.18(-0.29%) |
Jul 13, 2021 | 61.96 | 62.32 | 61.01 | 61.33 | 21,137,500 | -0.96(-1.54%) |
Jul 12, 2021 | 60.70 | 62.42 | 60.37 | 62.29 | 21,844,452 | +0.89(+1.45%) |
Jul 09, 2021 | 61.09 | 61.46 | 60.67 | 61.40 | 21,063,602 | +1.54(+2.58%) |
Jul 08, 2021 | 59.60 | 60.22 | 58.98 | 59.86 | 27,601,106 | -1.08(-1.77%) |
Jul 07, 2021 | 60.73 | 61.33 | 60.33 | 60.93 | 21,562,176 | -0.25(-0.41%) |
Jul 06, 2021 | 62.89 | 62.96 | 60.87 | 61.18 | 27,503,482 | -1.97(-3.12%) |
Jul 02, 2021 | 63.69 | 63.79 | 62.89 | 63.16 | 14,746,600 | -0.54(-0.84%) |