Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.25 | 64.58 | 62.98 | 63.03 | 6,704,585 | -0.98(-1.54%) |
Sep 29, 2021 | 63.31 | 64.42 | 63.12 | 64.01 | 6,024,462 | +0.88(+1.39%) |
Sep 28, 2021 | 63.16 | 63.88 | 62.86 | 63.13 | 7,083,982 | -0.40(-0.62%) |
Sep 27, 2021 | 64.16 | 64.33 | 63.42 | 63.53 | 6,161,148 | -0.70(-1.10%) |
Sep 24, 2021 | 64.63 | 64.85 | 64.23 | 64.24 | 5,567,540 | -0.45(-0.70%) |
Sep 23, 2021 | 64.50 | 65.07 | 64.33 | 64.69 | 5,832,644 | +0.28(+0.43%) |
Sep 22, 2021 | 65.03 | 65.13 | 64.14 | 64.41 | 7,266,820 | -0.32(-0.49%) |
Sep 21, 2021 | 64.32 | 65.02 | 64.16 | 64.72 | 6,534,524 | +0.69(+1.09%) |
Sep 20, 2021 | 64.00 | 64.89 | 63.46 | 64.03 | 10,633,063 | -0.59(-0.91%) |
Sep 17, 2021 | 63.91 | 64.75 | 63.56 | 64.61 | 12,067,225 | +0.27(+0.42%) |
Sep 16, 2021 | 64.79 | 64.84 | 63.89 | 64.34 | 5,881,297 | -0.41(-0.63%) |
Sep 15, 2021 | 63.68 | 65.40 | 63.54 | 64.75 | 8,559,899 | +1.18(+1.86%) |
Sep 14, 2021 | 63.86 | 64.13 | 63.26 | 63.57 | 6,084,386 | +0.01(+0.01%) |
Sep 13, 2021 | 63.64 | 64.23 | 63.26 | 63.56 | 12,367,141 | +0.14(+0.23%) |
Sep 10, 2021 | 63.41 | 63.82 | 62.75 | 63.42 | 5,706,869 | +0.34(+0.54%) |
Sep 09, 2021 | 64.00 | 64.02 | 63.05 | 63.08 | 7,851,341 | -1.13(-1.77%) |
Sep 08, 2021 | 63.59 | 64.24 | 63.53 | 64.21 | 5,048,282 | +0.62(+0.97%) |
Sep 07, 2021 | 63.50 | 63.69 | 62.83 | 63.59 | 7,584,758 | -0.69(-1.07%) |
Sep 03, 2021 | 64.46 | 64.65 | 64.09 | 64.28 | 4,672,980 | -0.34(-0.53%) |
Sep 02, 2021 | 64.33 | 64.66 | 63.79 | 64.62 | 7,583,510 | +0.42(+0.65%) |
Sep 01, 2021 | 64.93 | 64.96 | 63.74 | 64.20 | 6,683,907 | -0.81(-1.25%) |
Aug 31, 2021 | 64.49 | 65.06 | 64.17 | 65.01 | 8,466,547 | +0.69(+1.07%) |
Aug 30, 2021 | 63.69 | 64.50 | 63.56 | 64.33 | 5,050,008 | +0.65(+1.02%) |
Aug 27, 2021 | 63.70 | 64.72 | 63.57 | 63.67 | 6,149,226 | -0.13(-0.20%) |
Aug 26, 2021 | 63.91 | 64.64 | 63.55 | 63.80 | 7,351,151 | +0.01(+0.02%) |
Aug 25, 2021 | 64.27 | 64.28 | 63.35 | 63.79 | 5,585,146 | -0.75(-1.16%) |
Aug 24, 2021 | 64.88 | 64.93 | 64.22 | 64.54 | 4,676,169 | -0.27(-0.41%) |
Aug 23, 2021 | 64.93 | 65.25 | 64.73 | 64.81 | 5,995,997 | +0.10(+0.15%) |
Aug 20, 2021 | 64.02 | 65.11 | 63.82 | 64.71 | 6,320,900 | +0.69(+1.07%) |
Aug 19, 2021 | 63.97 | 64.61 | 63.88 | 64.02 | 5,830,366 | -0.26(-0.40%) |
Aug 18, 2021 | 64.87 | 65.51 | 64.23 | 64.28 | 9,106,584 | -0.96(-1.47%) |
Aug 17, 2021 | 63.66 | 65.29 | 63.43 | 65.24 | 10,074,203 | +1.18(+1.84%) |
Aug 16, 2021 | 63.67 | 64.13 | 63.47 | 64.06 | 9,934,470 | +0.49(+0.77%) |
Aug 13, 2021 | 63.32 | 63.77 | 63.21 | 63.57 | 4,882,760 | +0.21(+0.34%) |
Aug 12, 2021 | 62.75 | 63.42 | 62.30 | 63.35 | 6,613,475 | +0.96(+1.55%) |
Aug 11, 2021 | 61.97 | 63.29 | 61.96 | 62.39 | 10,667,893 | +0.54(+0.87%) |
Aug 10, 2021 | 60.98 | 61.88 | 60.70 | 61.85 | 6,682,291 | +0.70(+1.14%) |
Aug 09, 2021 | 61.44 | 61.88 | 60.84 | 61.16 | 5,776,410 | -0.29(-0.47%) |
Aug 06, 2021 | 61.76 | 61.85 | 61.34 | 61.44 | 4,319,024 | -0.47(-0.76%) |
Aug 05, 2021 | 61.85 | 61.93 | 61.20 | 61.91 | 6,192,308 | +0.06(+0.10%) |
Aug 04, 2021 | 62.08 | 62.52 | 61.66 | 61.85 | 7,663,810 | -0.53(-0.84%) |
Aug 03, 2021 | 61.33 | 62.39 | 60.93 | 62.38 | 5,740,348 | +1.32(+2.17%) |
Aug 02, 2021 | 61.05 | 61.32 | 60.59 | 61.06 | 4,749,623 | +0.05(+0.09%) |
Jul 30, 2021 | 61.37 | 61.64 | 60.74 | 61.00 | 10,768,862 | -1.38(-2.21%) |
Jul 29, 2021 | 62.75 | 62.89 | 62.33 | 62.38 | 8,503,299 | -0.21(-0.33%) |
Jul 28, 2021 | 61.55 | 62.67 | 61.40 | 62.58 | 7,944,485 | +1.01(+1.64%) |
Jul 27, 2021 | 61.22 | 61.68 | 61.00 | 61.58 | 6,507,087 | +0.16(+0.26%) |
Jul 26, 2021 | 61.58 | 61.91 | 61.16 | 61.41 | 4,829,555 | -0.24(-0.39%) |
Jul 23, 2021 | 61.53 | 61.94 | 61.32 | 61.66 | 3,945,259 | +0.33(+0.54%) |
Jul 22, 2021 | 60.75 | 61.46 | 60.58 | 61.33 | 3,248,076 | +0.21(+0.35%) |
Jul 21, 2021 | 61.59 | 61.66 | 60.75 | 61.11 | 6,570,778 | -0.67(-1.08%) |
Jul 20, 2021 | 61.03 | 62.33 | 60.99 | 61.78 | 10,447,279 | +0.83(+1.36%) |
Jul 19, 2021 | 61.23 | 61.70 | 60.45 | 60.95 | 6,777,396 | -0.36(-0.58%) |
Jul 16, 2021 | 61.09 | 61.61 | 61.09 | 61.31 | 6,678,017 | +0.29(+0.48%) |
Jul 15, 2021 | 60.62 | 61.09 | 60.18 | 61.01 | 6,858,752 | +0.33(+0.54%) |
Jul 14, 2021 | 60.81 | 60.84 | 60.24 | 60.68 | 6,660,434 | -0.07(-0.12%) |
Jul 13, 2021 | 60.59 | 61.20 | 60.59 | 60.75 | 5,058,141 | -0.03(-0.04%) |
Jul 12, 2021 | 60.95 | 61.69 | 60.52 | 60.78 | 8,197,048 | -0.16(-0.26%) |
Jul 09, 2021 | 60.38 | 61.11 | 60.26 | 60.94 | 7,186,324 | +0.47(+0.78%) |
Jul 08, 2021 | 60.80 | 60.97 | 60.23 | 60.47 | 5,576,627 | -0.60(-0.98%) |
Jul 07, 2021 | 61.10 | 61.13 | 60.57 | 61.07 | 6,819,750 | -0.04(-0.07%) |
Jul 06, 2021 | 61.62 | 61.69 | 60.73 | 61.11 | 6,906,543 | -0.80(-1.28%) |
Jul 02, 2021 | 61.89 | 62.04 | 61.32 | 61.91 | 4,443,392 | +0.15(+0.25%) |