Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.75 | 63.46 | 62.04 | 62.08 | 3,304,177 | -0.31(-0.50%) |
Sep 29, 2021 | 61.73 | 62.52 | 61.40 | 62.39 | 2,717,537 | +0.97(+1.59%) |
Sep 28, 2021 | 62.34 | 62.50 | 60.91 | 61.41 | 4,073,129 | -1.55(-2.46%) |
Sep 27, 2021 | 63.24 | 63.24 | 62.56 | 62.96 | 2,787,681 | -0.32(-0.51%) |
Sep 24, 2021 | 62.68 | 63.40 | 62.52 | 63.29 | 2,060,211 | +0.39(+0.61%) |
Sep 23, 2021 | 62.85 | 63.27 | 62.80 | 62.90 | 2,319,030 | +0.35(+0.56%) |
Sep 22, 2021 | 62.31 | 62.62 | 61.76 | 62.55 | 2,056,166 | +0.84(+1.35%) |
Sep 21, 2021 | 61.90 | 61.98 | 61.50 | 61.72 | 1,528,564 | +0.30(+0.48%) |
Sep 20, 2021 | 61.00 | 61.78 | 60.63 | 61.42 | 2,389,737 | -0.62(-1.00%) |
Sep 17, 2021 | 62.67 | 62.68 | 61.43 | 62.04 | 3,928,469 | -0.81(-1.29%) |
Sep 16, 2021 | 63.04 | 63.18 | 62.57 | 62.85 | 1,274,434 | -0.13(-0.21%) |
Sep 15, 2021 | 62.90 | 63.40 | 62.55 | 62.98 | 1,455,807 | +0.09(+0.15%) |
Sep 14, 2021 | 62.58 | 63.22 | 62.58 | 62.89 | 1,444,856 | +0.40(+0.63%) |
Sep 13, 2021 | 63.24 | 63.68 | 62.06 | 62.49 | 1,702,452 | -0.55(-0.88%) |
Sep 10, 2021 | 63.88 | 63.93 | 63.02 | 63.05 | 1,766,446 | -0.61(-0.96%) |
Sep 09, 2021 | 63.63 | 64.28 | 63.52 | 63.66 | 1,618,854 | +0.02(+0.03%) |
Sep 08, 2021 | 62.96 | 63.70 | 62.96 | 63.64 | 1,283,343 | +0.61(+0.97%) |
Sep 07, 2021 | 64.05 | 64.05 | 62.56 | 63.03 | 1,771,354 | -0.64(-1.01%) |
Sep 03, 2021 | 63.52 | 64.04 | 63.45 | 63.67 | 1,530,381 | +0.20(+0.31%) |
Sep 02, 2021 | 63.67 | 63.80 | 62.88 | 63.48 | 1,905,023 | -0.02(-0.03%) |
Sep 01, 2021 | 63.05 | 63.63 | 62.40 | 63.49 | 1,793,781 | +0.70(+1.11%) |
Aug 31, 2021 | 62.43 | 62.92 | 62.21 | 62.79 | 2,479,374 | +0.54(+0.87%) |
Aug 30, 2021 | 62.34 | 62.76 | 62.09 | 62.25 | 1,233,014 | +0.20(+0.32%) |
Aug 27, 2021 | 61.33 | 62.06 | 61.33 | 62.06 | 1,121,152 | +0.74(+1.21%) |
Aug 26, 2021 | 61.36 | 61.52 | 60.93 | 61.31 | 1,326,164 | -0.15(-0.24%) |
Aug 25, 2021 | 61.23 | 61.61 | 60.95 | 61.46 | 1,155,255 | +0.25(+0.40%) |
Aug 24, 2021 | 61.38 | 61.58 | 61.18 | 61.22 | 1,146,335 | +0.10(+0.17%) |
Aug 23, 2021 | 60.71 | 61.46 | 60.71 | 61.11 | 1,594,677 | +0.60(+0.99%) |
Aug 20, 2021 | 60.47 | 60.87 | 60.07 | 60.51 | 1,662,198 | +0.21(+0.35%) |
Aug 19, 2021 | 59.18 | 60.77 | 58.83 | 60.30 | 2,261,778 | +0.36(+0.60%) |
Aug 18, 2021 | 61.00 | 61.00 | 59.90 | 59.94 | 2,516,991 | -0.99(-1.63%) |
Aug 17, 2021 | 61.49 | 61.53 | 60.77 | 60.94 | 2,329,321 | -0.70(-1.13%) |
Aug 16, 2021 | 61.36 | 61.67 | 60.94 | 61.64 | 1,223,895 | +0.38(+0.62%) |
Aug 13, 2021 | 61.00 | 61.41 | 60.94 | 61.26 | 969,474 | +0.29(+0.47%) |
Aug 12, 2021 | 60.91 | 61.22 | 60.24 | 60.97 | 1,419,360 | +0.25(+0.41%) |
Aug 11, 2021 | 60.72 | 61.06 | 60.52 | 60.72 | 1,291,272 | +0.15(+0.24%) |
Aug 10, 2021 | 60.55 | 60.96 | 60.20 | 60.57 | 1,820,364 | +0.06(+0.10%) |
Aug 09, 2021 | 60.56 | 60.63 | 60.25 | 60.52 | 1,715,884 | -0.01(-0.02%) |
Aug 06, 2021 | 60.73 | 61.04 | 60.16 | 60.53 | 1,640,581 | +0.01(+0.02%) |
Aug 05, 2021 | 60.94 | 61.16 | 60.14 | 60.52 | 2,104,760 | -0.22(-0.36%) |
Aug 04, 2021 | 60.34 | 61.08 | 60.19 | 60.73 | 2,272,604 | +0.22(+0.37%) |
Aug 03, 2021 | 60.68 | 60.79 | 60.21 | 60.51 | 1,892,779 | +0.08(+0.13%) |
Aug 02, 2021 | 60.39 | 60.60 | 59.99 | 60.44 | 1,726,834 | +0.56(+0.93%) |
Jul 30, 2021 | 59.83 | 60.35 | 59.59 | 59.88 | 1,922,053 | +0.00(+0.01%) |
Jul 29, 2021 | 59.62 | 60.15 | 59.19 | 59.87 | 1,761,311 | +0.37(+0.62%) |
Jul 28, 2021 | 59.58 | 59.68 | 59.06 | 59.51 | 1,855,056 | -0.05(-0.09%) |
Jul 27, 2021 | 59.63 | 60.32 | 59.41 | 59.56 | 2,067,517 | -0.29(-0.48%) |
Jul 26, 2021 | 60.01 | 60.15 | 59.16 | 59.84 | 2,126,051 | -0.38(-0.63%) |
Jul 23, 2021 | 59.69 | 60.45 | 59.55 | 60.22 | 2,292,938 | +0.78(+1.31%) |
Jul 22, 2021 | 60.16 | 60.37 | 59.38 | 59.44 | 3,203,719 | -0.30(-0.50%) |
Jul 21, 2021 | 58.16 | 59.99 | 58.16 | 59.75 | 4,040,407 | +1.73(+2.97%) |
Jul 20, 2021 | 57.02 | 58.60 | 56.65 | 58.02 | 3,516,952 | +1.20(+2.12%) |
Jul 19, 2021 | 56.81 | 57.29 | 56.43 | 56.82 | 2,887,387 | -0.45(-0.78%) |
Jul 16, 2021 | 57.25 | 57.81 | 57.12 | 57.27 | 2,861,137 | -0.03(-0.06%) |
Jul 15, 2021 | 57.01 | 57.57 | 56.84 | 57.30 | 2,025,837 | +0.15(+0.26%) |
Jul 14, 2021 | 57.53 | 57.53 | 56.53 | 57.15 | 2,214,677 | -0.29(-0.50%) |
Jul 13, 2021 | 57.77 | 58.05 | 57.21 | 57.44 | 2,775,939 | -0.18(-0.31%) |
Jul 12, 2021 | 56.38 | 58.05 | 56.38 | 57.62 | 3,578,452 | +1.24(+2.21%) |
Jul 09, 2021 | 55.94 | 56.42 | 55.88 | 56.38 | 1,591,609 | +0.54(+0.97%) |
Jul 08, 2021 | 55.78 | 56.25 | 55.67 | 55.83 | 2,016,521 | -0.67(-1.18%) |
Jul 07, 2021 | 56.79 | 56.85 | 56.22 | 56.50 | 2,227,949 | -0.06(-0.11%) |
Jul 06, 2021 | 57.18 | 57.22 | 56.35 | 56.56 | 2,102,406 | -0.49(-0.85%) |
Jul 02, 2021 | 56.61 | 57.11 | 56.43 | 57.05 | 3,021,218 | +0.59(+1.05%) |