Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.59 | 63.80 | 62.47 | 62.50 | 10,834,023 | -0.79(-1.25%) |
Sep 29, 2021 | 62.68 | 63.56 | 62.32 | 63.30 | 8,735,317 | +0.68(+1.09%) |
Sep 28, 2021 | 63.45 | 63.72 | 62.42 | 62.61 | 12,444,643 | -0.47(-0.75%) |
Sep 27, 2021 | 61.45 | 63.55 | 61.34 | 63.09 | 12,797,706 | +2.28(+3.75%) |
Sep 24, 2021 | 59.94 | 61.11 | 59.87 | 60.81 | 12,743,085 | +0.63(+1.04%) |
Sep 23, 2021 | 58.67 | 60.51 | 58.41 | 60.18 | 10,430,078 | +2.20(+3.80%) |
Sep 22, 2021 | 57.66 | 58.56 | 57.55 | 57.97 | 8,482,320 | +0.97(+1.70%) |
Sep 21, 2021 | 57.38 | 57.70 | 56.63 | 57.01 | 5,778,888 | -0.12(-0.21%) |
Sep 20, 2021 | 57.14 | 57.26 | 56.17 | 57.13 | 12,271,956 | -1.46(-2.49%) |
Sep 17, 2021 | 58.55 | 59.11 | 58.20 | 58.58 | 10,798,833 | +0.07(+0.13%) |
Sep 16, 2021 | 59.10 | 59.35 | 58.12 | 58.51 | 5,692,226 | -0.14(-0.23%) |
Sep 15, 2021 | 57.84 | 58.86 | 57.84 | 58.65 | 7,447,398 | +0.95(+1.64%) |
Sep 14, 2021 | 59.26 | 59.38 | 57.50 | 57.70 | 13,393,378 | -1.35(-2.28%) |
Sep 13, 2021 | 58.89 | 59.35 | 58.41 | 59.05 | 15,759,589 | +0.70(+1.20%) |
Sep 10, 2021 | 59.39 | 59.53 | 58.31 | 58.35 | 7,631,352 | -0.71(-1.20%) |
Sep 09, 2021 | 58.64 | 59.70 | 58.58 | 59.06 | 9,299,674 | +0.25(+0.42%) |
Sep 08, 2021 | 59.25 | 59.48 | 58.60 | 58.81 | 8,685,254 | -0.76(-1.28%) |
Sep 07, 2021 | 60.04 | 60.78 | 59.52 | 59.57 | 5,975,706 | -0.24(-0.40%) |
Sep 03, 2021 | 60.17 | 60.49 | 59.57 | 59.81 | 8,355,047 | -0.18(-0.31%) |
Sep 02, 2021 | 60.12 | 60.59 | 59.76 | 60.00 | 7,919,924 | -0.07(-0.12%) |
Sep 01, 2021 | 60.57 | 60.57 | 59.53 | 60.07 | 8,722,432 | -0.39(-0.65%) |
Aug 31, 2021 | 60.04 | 60.79 | 59.73 | 60.46 | 8,268,914 | +0.52(+0.87%) |
Aug 30, 2021 | 61.49 | 61.49 | 59.90 | 59.94 | 8,603,534 | -1.44(-2.35%) |
Aug 27, 2021 | 59.79 | 61.46 | 59.79 | 61.38 | 8,099,450 | +1.75(+2.94%) |
Aug 26, 2021 | 60.78 | 60.94 | 59.63 | 59.63 | 6,507,002 | -0.99(-1.63%) |
Aug 25, 2021 | 60.33 | 61.31 | 60.02 | 60.62 | 9,122,913 | +0.60(+0.99%) |
Aug 24, 2021 | 59.66 | 60.26 | 59.58 | 60.02 | 4,938,280 | +0.33(+0.55%) |
Aug 23, 2021 | 59.45 | 59.90 | 59.27 | 59.69 | 5,763,258 | +0.61(+1.04%) |
Aug 20, 2021 | 57.89 | 59.09 | 57.67 | 59.08 | 8,451,648 | +1.17(+2.03%) |
Aug 19, 2021 | 58.06 | 58.61 | 57.44 | 57.90 | 12,096,968 | -0.80(-1.36%) |
Aug 18, 2021 | 59.04 | 59.88 | 58.65 | 58.70 | 8,537,845 | -0.54(-0.91%) |
Aug 17, 2021 | 59.63 | 60.12 | 58.53 | 59.24 | 8,972,661 | -1.02(-1.69%) |
Aug 16, 2021 | 60.02 | 60.45 | 59.37 | 60.26 | 7,510,297 | -0.21(-0.35%) |
Aug 13, 2021 | 61.30 | 61.35 | 60.35 | 60.47 | 7,833,803 | -0.72(-1.17%) |
Aug 12, 2021 | 61.68 | 61.68 | 60.81 | 61.19 | 7,308,094 | -0.39(-0.63%) |
Aug 11, 2021 | 60.72 | 61.58 | 60.03 | 61.57 | 12,492,181 | +1.03(+1.70%) |
Aug 10, 2021 | 59.70 | 60.72 | 59.45 | 60.55 | 9,884,439 | +0.68(+1.13%) |
Aug 09, 2021 | 60.01 | 60.68 | 59.44 | 59.87 | 11,876,793 | -0.40(-0.67%) |
Aug 06, 2021 | 59.34 | 60.73 | 59.33 | 60.27 | 14,636,893 | +1.74(+2.98%) |
Aug 05, 2021 | 57.76 | 58.53 | 57.67 | 58.53 | 9,586,790 | +1.19(+2.08%) |
Aug 04, 2021 | 57.19 | 58.07 | 56.83 | 57.34 | 8,891,564 | -0.58(-1.00%) |
Aug 03, 2021 | 57.19 | 58.01 | 56.03 | 57.91 | 12,357,816 | +1.05(+1.84%) |
Aug 02, 2021 | 57.61 | 59.02 | 56.77 | 56.87 | 14,127,099 | -0.55(-0.96%) |
Jul 30, 2021 | 57.80 | 58.69 | 57.18 | 57.42 | 9,955,495 | -0.74(-1.28%) |
Jul 29, 2021 | 58.34 | 58.71 | 57.67 | 58.16 | 7,105,539 | +0.37(+0.64%) |
Jul 28, 2021 | 57.42 | 58.33 | 56.57 | 57.79 | 9,140,145 | +0.73(+1.27%) |
Jul 27, 2021 | 56.78 | 57.47 | 56.29 | 57.07 | 7,359,087 | -0.26(-0.45%) |
Jul 26, 2021 | 57.04 | 57.90 | 56.89 | 57.33 | 5,950,217 | +0.47(+0.82%) |
Jul 23, 2021 | 57.00 | 57.43 | 56.27 | 56.86 | 5,914,082 | +0.48(+0.85%) |
Jul 22, 2021 | 57.50 | 57.56 | 56.08 | 56.38 | 9,631,321 | -1.28(-2.23%) |
Jul 21, 2021 | 57.02 | 58.11 | 57.02 | 57.67 | 11,623,353 | +1.23(+2.18%) |
Jul 20, 2021 | 54.86 | 57.69 | 54.80 | 56.44 | 23,394,294 | +1.50(+2.72%) |
Jul 19, 2021 | 55.39 | 55.89 | 54.41 | 54.94 | 25,245,996 | -1.96(-3.45%) |
Jul 16, 2021 | 59.19 | 59.19 | 56.78 | 56.90 | 10,022,221 | -1.78(-3.03%) |
Jul 15, 2021 | 57.49 | 58.91 | 57.15 | 58.68 | 17,578,622 | +0.70(+1.20%) |
Jul 14, 2021 | 58.30 | 59.27 | 57.43 | 57.99 | 12,626,546 | -0.29(-0.50%) |
Jul 13, 2021 | 59.43 | 59.51 | 58.07 | 58.28 | 11,276,931 | -1.29(-2.17%) |
Jul 12, 2021 | 58.79 | 59.70 | 58.24 | 59.57 | 5,798,369 | +0.12(+0.20%) |
Jul 09, 2021 | 58.15 | 59.46 | 57.95 | 59.45 | 17,387,512 | +2.55(+4.48%) |
Jul 08, 2021 | 56.70 | 57.68 | 56.20 | 56.90 | 16,589,176 | -1.06(-1.84%) |
Jul 07, 2021 | 57.77 | 58.68 | 57.55 | 57.97 | 13,408,702 | -0.33(-0.57%) |
Jul 06, 2021 | 59.80 | 59.84 | 57.90 | 58.30 | 13,759,684 | -1.65(-2.76%) |
Jul 02, 2021 | 60.54 | 60.72 | 59.79 | 59.95 | 6,145,620 | -0.75(-1.24%) |