Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.73 | 63.45 | 62.03 | 62.06 | 3,305,154 | -0.31(-0.50%) |
Sep 29, 2021 | 61.71 | 62.51 | 61.38 | 62.37 | 2,718,340 | +0.97(+1.59%) |
Sep 28, 2021 | 62.32 | 62.48 | 60.89 | 61.40 | 4,074,334 | -1.55(-2.46%) |
Sep 27, 2021 | 63.22 | 63.22 | 62.54 | 62.95 | 2,788,506 | -0.32(-0.51%) |
Sep 24, 2021 | 62.67 | 63.38 | 62.50 | 63.27 | 2,060,820 | +0.39(+0.61%) |
Sep 23, 2021 | 62.83 | 63.25 | 62.78 | 62.88 | 2,319,715 | +0.35(+0.56%) |
Sep 22, 2021 | 62.29 | 62.60 | 61.75 | 62.53 | 2,056,774 | +0.84(+1.35%) |
Sep 21, 2021 | 61.88 | 61.96 | 61.48 | 61.70 | 1,529,016 | +0.30(+0.48%) |
Sep 20, 2021 | 60.98 | 61.77 | 60.61 | 61.40 | 2,390,444 | -0.62(-1.00%) |
Sep 17, 2021 | 62.65 | 62.67 | 61.41 | 62.02 | 3,929,630 | -0.81(-1.29%) |
Sep 16, 2021 | 63.02 | 63.16 | 62.55 | 62.83 | 1,274,811 | -0.13(-0.21%) |
Sep 15, 2021 | 62.88 | 63.38 | 62.53 | 62.97 | 1,456,238 | +0.09(+0.15%) |
Sep 14, 2021 | 62.56 | 63.20 | 62.56 | 62.87 | 1,445,283 | +0.40(+0.63%) |
Sep 13, 2021 | 63.23 | 63.66 | 62.04 | 62.48 | 1,702,956 | -0.55(-0.88%) |
Sep 10, 2021 | 63.87 | 63.91 | 63.00 | 63.03 | 1,766,969 | -0.61(-0.96%) |
Sep 09, 2021 | 63.61 | 64.26 | 63.51 | 63.64 | 1,619,332 | +0.02(+0.03%) |
Sep 08, 2021 | 62.94 | 63.69 | 62.94 | 63.62 | 1,283,722 | +0.61(+0.97%) |
Sep 07, 2021 | 64.03 | 64.03 | 62.54 | 63.01 | 1,771,878 | -0.64(-1.01%) |
Sep 03, 2021 | 63.50 | 64.02 | 63.43 | 63.66 | 1,530,833 | +0.20(+0.31%) |
Sep 02, 2021 | 63.65 | 63.78 | 62.86 | 63.46 | 1,905,586 | -0.02(-0.03%) |
Sep 01, 2021 | 63.03 | 63.61 | 62.39 | 63.47 | 1,794,311 | +0.70(+1.11%) |
Aug 31, 2021 | 62.41 | 62.91 | 62.19 | 62.77 | 2,480,107 | +0.54(+0.87%) |
Aug 30, 2021 | 62.32 | 62.74 | 62.07 | 62.24 | 1,233,379 | +0.20(+0.32%) |
Aug 27, 2021 | 61.31 | 62.05 | 61.31 | 62.04 | 1,121,483 | +0.74(+1.21%) |
Aug 26, 2021 | 61.34 | 61.50 | 60.91 | 61.30 | 1,326,556 | -0.15(-0.24%) |
Aug 25, 2021 | 61.21 | 61.59 | 60.93 | 61.44 | 1,155,597 | +0.25(+0.40%) |
Aug 24, 2021 | 61.36 | 61.56 | 61.16 | 61.20 | 1,146,674 | +0.10(+0.17%) |
Aug 23, 2021 | 60.69 | 61.44 | 60.69 | 61.09 | 1,595,149 | +0.60(+0.99%) |
Aug 20, 2021 | 60.45 | 60.85 | 60.06 | 60.49 | 1,662,689 | +0.21(+0.35%) |
Aug 19, 2021 | 59.16 | 60.75 | 58.81 | 60.28 | 2,262,447 | +0.36(+0.60%) |
Aug 18, 2021 | 60.98 | 60.98 | 59.88 | 59.92 | 2,517,735 | -0.99(-1.63%) |
Aug 17, 2021 | 61.48 | 61.51 | 60.76 | 60.92 | 2,330,009 | -0.70(-1.13%) |
Aug 16, 2021 | 61.34 | 61.65 | 60.92 | 61.62 | 1,224,257 | +0.38(+0.62%) |
Aug 13, 2021 | 60.99 | 61.39 | 60.92 | 61.24 | 969,761 | +0.29(+0.47%) |
Aug 12, 2021 | 60.90 | 61.20 | 60.22 | 60.95 | 1,419,779 | +0.25(+0.41%) |
Aug 11, 2021 | 60.71 | 61.05 | 60.50 | 60.70 | 1,291,654 | +0.15(+0.24%) |
Aug 10, 2021 | 60.53 | 60.94 | 60.18 | 60.56 | 1,820,902 | +0.06(+0.10%) |
Aug 09, 2021 | 60.54 | 60.61 | 60.23 | 60.50 | 1,716,391 | -0.01(-0.02%) |
Aug 06, 2021 | 60.71 | 61.02 | 60.14 | 60.51 | 1,641,067 | +0.01(+0.02%) |
Aug 05, 2021 | 60.92 | 61.14 | 60.12 | 60.50 | 2,105,382 | -0.22(-0.36%) |
Aug 04, 2021 | 60.32 | 61.07 | 60.17 | 60.72 | 2,273,275 | +0.22(+0.37%) |
Aug 03, 2021 | 60.66 | 60.77 | 60.19 | 60.49 | 1,893,339 | +0.08(+0.13%) |
Aug 02, 2021 | 60.38 | 60.58 | 59.97 | 60.42 | 1,727,345 | +0.56(+0.93%) |
Jul 30, 2021 | 59.81 | 60.33 | 59.57 | 59.86 | 1,922,621 | +0.00(+0.01%) |
Jul 29, 2021 | 59.60 | 60.13 | 59.17 | 59.86 | 1,761,832 | +0.37(+0.62%) |
Jul 28, 2021 | 59.56 | 59.66 | 59.05 | 59.49 | 1,855,605 | -0.05(-0.09%) |
Jul 27, 2021 | 59.62 | 60.31 | 59.39 | 59.54 | 2,068,128 | -0.29(-0.48%) |
Jul 26, 2021 | 59.99 | 60.14 | 59.14 | 59.82 | 2,126,680 | -0.38(-0.63%) |
Jul 23, 2021 | 59.67 | 60.43 | 59.53 | 60.20 | 2,293,616 | +0.78(+1.31%) |
Jul 22, 2021 | 60.14 | 60.35 | 59.36 | 59.43 | 3,204,666 | -0.30(-0.50%) |
Jul 21, 2021 | 58.14 | 59.97 | 58.14 | 59.73 | 4,041,601 | +1.73(+2.97%) |
Jul 20, 2021 | 57.00 | 58.59 | 56.63 | 58.00 | 3,517,992 | +1.20(+2.12%) |
Jul 19, 2021 | 56.80 | 57.28 | 56.41 | 56.80 | 2,888,240 | -0.45(-0.78%) |
Jul 16, 2021 | 57.23 | 57.79 | 57.10 | 57.25 | 2,861,983 | -0.03(-0.06%) |
Jul 15, 2021 | 56.99 | 57.55 | 56.83 | 57.28 | 2,026,436 | +0.15(+0.26%) |
Jul 14, 2021 | 57.51 | 57.51 | 56.51 | 57.13 | 2,215,332 | -0.29(-0.50%) |
Jul 13, 2021 | 57.75 | 58.04 | 57.19 | 57.42 | 2,776,760 | -0.18(-0.31%) |
Jul 12, 2021 | 56.36 | 58.03 | 56.36 | 57.60 | 3,579,510 | +1.24(+2.21%) |
Jul 09, 2021 | 55.92 | 56.40 | 55.87 | 56.36 | 1,592,080 | +0.54(+0.97%) |
Jul 08, 2021 | 55.77 | 56.23 | 55.65 | 55.82 | 2,017,117 | -0.67(-1.18%) |
Jul 07, 2021 | 56.77 | 56.83 | 56.20 | 56.48 | 2,228,608 | -0.06(-0.11%) |
Jul 06, 2021 | 57.16 | 57.21 | 56.33 | 56.55 | 2,103,027 | -0.49(-0.85%) |
Jul 02, 2021 | 56.59 | 57.09 | 56.41 | 57.03 | 3,022,111 | +0.59(+1.05%) |