Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.47 | 68.85 | 67.55 | 67.70 | 1,917,980 | -0.84(-1.23%) |
Sep 29, 2021 | 68.49 | 68.92 | 67.64 | 68.55 | 1,175,380 | -0.01(-0.01%) |
Sep 28, 2021 | 69.30 | 69.87 | 68.45 | 68.55 | 1,602,446 | +0.12(+0.17%) |
Sep 27, 2021 | 67.33 | 68.72 | 67.33 | 68.44 | 1,550,458 | +2.53(+3.85%) |
Sep 24, 2021 | 64.97 | 66.20 | 64.91 | 65.90 | 880,706 | +0.53(+0.82%) |
Sep 23, 2021 | 63.61 | 65.55 | 63.30 | 65.37 | 921,307 | +2.21(+3.50%) |
Sep 22, 2021 | 62.30 | 63.90 | 62.30 | 63.16 | 1,026,635 | +1.86(+3.04%) |
Sep 21, 2021 | 61.92 | 62.20 | 60.55 | 61.30 | 1,442,796 | +0.17(+0.28%) |
Sep 20, 2021 | 61.31 | 61.82 | 60.11 | 61.12 | 1,305,700 | -1.90(-3.02%) |
Sep 17, 2021 | 63.27 | 64.16 | 62.83 | 63.02 | 754,694 | -0.59(-0.92%) |
Sep 16, 2021 | 64.25 | 64.25 | 63.18 | 63.61 | 702,001 | -0.71(-1.11%) |
Sep 15, 2021 | 62.77 | 64.38 | 62.76 | 64.33 | 1,007,814 | +2.49(+4.02%) |
Sep 14, 2021 | 63.40 | 63.54 | 61.60 | 61.84 | 845,091 | -1.05(-1.67%) |
Sep 13, 2021 | 61.89 | 63.30 | 61.89 | 62.89 | 1,872,733 | +1.88(+3.09%) |
Sep 10, 2021 | 62.08 | 62.08 | 60.89 | 61.01 | 681,094 | -0.06(-0.10%) |
Sep 09, 2021 | 60.58 | 61.99 | 60.28 | 61.07 | 873,109 | +0.11(+0.18%) |
Sep 08, 2021 | 62.06 | 62.45 | 60.92 | 60.96 | 945,231 | -0.76(-1.23%) |
Sep 07, 2021 | 61.68 | 62.56 | 61.50 | 61.72 | 803,125 | -0.36(-0.58%) |
Sep 03, 2021 | 62.27 | 62.75 | 61.77 | 62.08 | 681,288 | -0.28(-0.45%) |
Sep 02, 2021 | 61.40 | 62.90 | 61.40 | 62.36 | 1,195,714 | +1.58(+2.61%) |
Sep 01, 2021 | 61.52 | 61.71 | 60.58 | 60.78 | 970,080 | -0.77(-1.25%) |
Aug 31, 2021 | 61.55 | 62.16 | 61.30 | 61.55 | 917,944 | -0.33(-0.53%) |
Aug 30, 2021 | 63.03 | 63.14 | 61.87 | 61.87 | 765,007 | -0.79(-1.26%) |
Aug 27, 2021 | 61.54 | 63.08 | 61.54 | 62.66 | 969,187 | +1.82(+2.99%) |
Aug 26, 2021 | 61.42 | 61.77 | 60.70 | 60.84 | 792,045 | -0.90(-1.45%) |
Aug 25, 2021 | 61.13 | 62.13 | 60.67 | 61.74 | 867,233 | +0.53(+0.87%) |
Aug 24, 2021 | 60.71 | 61.52 | 60.61 | 61.21 | 1,078,120 | +1.06(+1.76%) |
Aug 23, 2021 | 59.39 | 60.34 | 59.29 | 60.15 | 1,137,407 | +2.19(+3.78%) |
Aug 20, 2021 | 57.25 | 58.27 | 57.06 | 57.96 | 1,365,629 | +0.23(+0.39%) |
Aug 19, 2021 | 58.26 | 58.71 | 56.94 | 57.73 | 2,946,141 | -1.67(-2.80%) |
Aug 18, 2021 | 60.63 | 61.17 | 59.30 | 59.40 | 1,283,558 | -1.32(-2.18%) |
Aug 17, 2021 | 60.65 | 61.66 | 60.11 | 60.72 | 1,192,025 | -0.43(-0.71%) |
Aug 16, 2021 | 61.61 | 61.61 | 60.72 | 61.15 | 1,077,577 | -1.22(-1.96%) |
Aug 13, 2021 | 63.23 | 63.25 | 62.33 | 62.37 | 837,942 | -0.95(-1.50%) |
Aug 12, 2021 | 63.36 | 63.76 | 62.57 | 63.32 | 708,672 | -0.10(-0.16%) |
Aug 11, 2021 | 62.91 | 63.54 | 62.40 | 63.42 | 1,224,298 | +0.39(+0.62%) |
Aug 10, 2021 | 62.15 | 63.18 | 62.14 | 63.03 | 1,031,624 | +1.21(+1.96%) |
Aug 09, 2021 | 61.85 | 62.26 | 61.32 | 61.82 | 1,164,001 | -0.87(-1.39%) |
Aug 06, 2021 | 62.68 | 63.20 | 62.35 | 62.69 | 1,029,350 | +0.59(+0.95%) |
Aug 05, 2021 | 61.63 | 62.92 | 61.49 | 62.10 | 1,887,786 | +0.79(+1.28%) |
Aug 04, 2021 | 62.04 | 62.78 | 61.26 | 61.31 | 1,406,134 | -1.89(-2.99%) |
Aug 03, 2021 | 61.95 | 63.32 | 61.28 | 63.21 | 1,500,481 | +1.02(+1.64%) |
Aug 02, 2021 | 62.70 | 64.28 | 62.05 | 62.18 | 1,378,400 | -0.52(-0.84%) |
Jul 30, 2021 | 63.50 | 63.74 | 62.31 | 62.71 | 1,360,908 | -0.95(-1.49%) |
Jul 29, 2021 | 63.95 | 64.16 | 63.28 | 63.66 | 1,242,396 | +0.51(+0.80%) |
Jul 28, 2021 | 62.82 | 63.69 | 62.11 | 63.15 | 983,772 | +0.62(+0.98%) |
Jul 27, 2021 | 62.81 | 62.81 | 61.89 | 62.54 | 1,437,228 | -0.78(-1.23%) |
Jul 26, 2021 | 61.91 | 63.62 | 61.91 | 63.31 | 1,650,329 | +1.57(+2.54%) |
Jul 23, 2021 | 62.16 | 62.16 | 61.10 | 61.75 | 1,181,226 | -0.32(-0.51%) |
Jul 22, 2021 | 62.66 | 62.74 | 61.47 | 62.06 | 1,907,038 | -0.70(-1.11%) |
Jul 21, 2021 | 61.76 | 63.31 | 61.73 | 62.76 | 1,568,640 | +2.20(+3.63%) |
Jul 20, 2021 | 59.74 | 61.16 | 59.21 | 60.56 | 4,237,363 | +0.97(+1.62%) |
Jul 19, 2021 | 59.68 | 60.45 | 58.77 | 59.59 | 3,454,957 | -2.31(-3.73%) |
Jul 16, 2021 | 64.26 | 64.26 | 61.74 | 61.90 | 1,447,242 | -1.80(-2.83%) |
Jul 15, 2021 | 63.92 | 64.76 | 63.40 | 63.70 | 1,378,119 | -0.91(-1.41%) |
Jul 14, 2021 | 67.03 | 67.72 | 64.39 | 64.62 | 1,212,704 | -2.13(-3.19%) |
Jul 13, 2021 | 66.96 | 67.33 | 66.34 | 66.74 | 1,022,261 | -0.57(-0.85%) |
Jul 12, 2021 | 66.69 | 67.73 | 66.22 | 67.31 | 3,025,526 | -0.07(-0.11%) |
Jul 09, 2021 | 66.86 | 67.51 | 66.07 | 67.39 | 706,653 | +1.40(+2.13%) |
Jul 08, 2021 | 64.93 | 66.63 | 64.83 | 65.98 | 977,810 | -0.21(-0.31%) |
Jul 07, 2021 | 67.24 | 67.93 | 65.45 | 66.19 | 1,087,031 | -1.19(-1.77%) |
Jul 06, 2021 | 69.68 | 69.68 | 67.04 | 67.39 | 1,089,752 | -2.31(-3.31%) |
Jul 02, 2021 | 69.85 | 69.92 | 69.05 | 69.69 | 532,180 | -0.23(-0.32%) |