Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.02 | 63.70 | 63.00 | 63.25 | 6,119,901 | +0.86(+1.38%) |
Sep 29, 2021 | 62.98 | 63.27 | 62.35 | 62.39 | 4,133,190 | -0.71(-1.13%) |
Sep 28, 2021 | 63.53 | 63.74 | 62.74 | 63.10 | 5,382,227 | -0.17(-0.27%) |
Sep 27, 2021 | 62.48 | 63.40 | 62.15 | 63.27 | 4,752,773 | +0.88(+1.41%) |
Sep 24, 2021 | 62.74 | 62.75 | 62.22 | 62.39 | 3,146,314 | -1.30(-2.04%) |
Sep 23, 2021 | 63.55 | 63.74 | 63.20 | 63.69 | 5,279,234 | -0.15(-0.23%) |
Sep 22, 2021 | 63.40 | 64.44 | 63.35 | 63.84 | 6,409,699 | +1.24(+1.97%) |
Sep 21, 2021 | 62.56 | 62.77 | 62.32 | 62.60 | 4,157,397 | +0.64(+1.03%) |
Sep 20, 2021 | 62.53 | 62.84 | 61.40 | 61.97 | 7,118,023 | -2.58(-3.99%) |
Sep 17, 2021 | 64.71 | 64.84 | 64.23 | 64.54 | 4,871,929 | +0.70(+1.10%) |
Sep 16, 2021 | 63.71 | 64.04 | 63.37 | 63.84 | 4,053,082 | -1.11(-1.72%) |
Sep 15, 2021 | 64.86 | 65.01 | 64.21 | 64.95 | 4,760,889 | -0.71(-1.08%) |
Sep 14, 2021 | 66.11 | 66.24 | 65.56 | 65.66 | 3,727,387 | -1.40(-2.09%) |
Sep 13, 2021 | 67.03 | 67.30 | 66.44 | 67.07 | 4,998,945 | -0.26(-0.39%) |
Sep 10, 2021 | 68.26 | 68.41 | 67.29 | 67.33 | 4,247,194 | -0.24(-0.36%) |
Sep 09, 2021 | 67.05 | 67.81 | 66.87 | 67.58 | 5,248,564 | -0.61(-0.89%) |
Sep 08, 2021 | 69.16 | 69.16 | 67.90 | 68.18 | 7,464,223 | -1.03(-1.49%) |
Sep 07, 2021 | 68.84 | 69.47 | 68.72 | 69.21 | 5,237,857 | +1.74(+2.58%) |
Sep 03, 2021 | 67.19 | 67.63 | 67.10 | 67.47 | 2,279,942 | -0.05(-0.07%) |
Sep 02, 2021 | 68.05 | 68.07 | 67.39 | 67.52 | 2,788,448 | -0.48(-0.70%) |
Sep 01, 2021 | 66.98 | 68.27 | 66.85 | 68.00 | 6,363,185 | +1.70(+2.56%) |
Aug 31, 2021 | 66.03 | 66.41 | 65.82 | 66.30 | 4,999,457 | +1.45(+2.24%) |
Aug 30, 2021 | 64.45 | 64.92 | 63.92 | 64.85 | 4,158,534 | +0.24(+0.38%) |
Aug 27, 2021 | 64.75 | 64.84 | 64.30 | 64.61 | 2,600,537 | +0.07(+0.10%) |
Aug 26, 2021 | 64.97 | 65.09 | 64.48 | 64.54 | 2,741,547 | -1.01(-1.54%) |
Aug 25, 2021 | 65.66 | 65.66 | 65.17 | 65.55 | 5,007,047 | -0.50(-0.75%) |
Aug 24, 2021 | 65.16 | 66.09 | 65.09 | 66.05 | 6,603,072 | +2.76(+4.37%) |
Aug 23, 2021 | 62.56 | 63.37 | 62.30 | 63.29 | 8,475,538 | +1.35(+2.18%) |
Aug 20, 2021 | 61.81 | 62.69 | 61.75 | 61.94 | 4,700,071 | -0.39(-0.63%) |
Aug 19, 2021 | 62.56 | 63.00 | 62.12 | 62.33 | 5,732,226 | -1.64(-2.56%) |
Aug 18, 2021 | 64.14 | 64.63 | 63.97 | 63.97 | 5,650,105 | +0.43(+0.68%) |
Aug 17, 2021 | 63.39 | 64.18 | 63.28 | 63.54 | 6,597,348 | -1.87(-2.86%) |
Aug 16, 2021 | 65.63 | 65.69 | 65.11 | 65.41 | 3,021,723 | -1.27(-1.91%) |
Aug 13, 2021 | 66.79 | 66.88 | 66.37 | 66.69 | 3,436,809 | -0.36(-0.53%) |
Aug 12, 2021 | 67.30 | 67.40 | 66.82 | 67.04 | 3,427,926 | -1.10(-1.61%) |
Aug 11, 2021 | 68.65 | 68.71 | 67.80 | 68.14 | 2,261,845 | +0.16(+0.23%) |
Aug 10, 2021 | 68.46 | 68.50 | 67.80 | 67.98 | 3,026,500 | +0.60(+0.89%) |
Aug 09, 2021 | 66.86 | 67.58 | 66.76 | 67.38 | 3,958,463 | +1.18(+1.78%) |
Aug 06, 2021 | 66.94 | 66.94 | 65.96 | 66.20 | 4,513,290 | -0.82(-1.23%) |
Aug 05, 2021 | 66.99 | 67.36 | 66.76 | 67.02 | 2,728,552 | -0.79(-1.16%) |
Aug 04, 2021 | 67.61 | 68.23 | 67.57 | 67.81 | 4,013,907 | +0.96(+1.44%) |
Aug 03, 2021 | 66.84 | 66.87 | 66.35 | 66.84 | 3,487,359 | -0.80(-1.18%) |
Aug 02, 2021 | 67.31 | 68.03 | 67.18 | 67.64 | 4,800,914 | +0.89(+1.33%) |
Jul 30, 2021 | 65.97 | 66.99 | 65.85 | 66.75 | 4,071,463 | -0.42(-0.63%) |
Jul 29, 2021 | 68.03 | 68.03 | 66.64 | 67.17 | 7,959,077 | -0.24(-0.36%) |
Jul 28, 2021 | 65.51 | 67.66 | 65.44 | 67.42 | 8,664,401 | +3.92(+6.18%) |
Jul 27, 2021 | 63.22 | 63.68 | 61.97 | 63.49 | 11,428,920 | -2.66(-4.02%) |
Jul 26, 2021 | 66.88 | 67.54 | 65.92 | 66.15 | 8,435,187 | -3.94(-5.63%) |
Jul 23, 2021 | 70.54 | 70.61 | 69.48 | 70.09 | 5,314,200 | -2.52(-3.47%) |
Jul 22, 2021 | 72.68 | 72.86 | 72.33 | 72.61 | 4,914,522 | -0.01(-0.01%) |
Jul 21, 2021 | 71.73 | 72.62 | 71.57 | 72.62 | 2,367,426 | +0.66(+0.91%) |
Jul 20, 2021 | 71.52 | 72.20 | 71.29 | 71.97 | 3,126,676 | -0.12(-0.17%) |
Jul 19, 2021 | 71.77 | 72.09 | 71.37 | 72.09 | 4,491,759 | -0.97(-1.33%) |
Jul 16, 2021 | 73.94 | 73.99 | 72.90 | 73.06 | 5,510,990 | -0.88(-1.19%) |
Jul 15, 2021 | 73.86 | 74.38 | 73.64 | 73.94 | 4,131,177 | +0.67(+0.92%) |
Jul 14, 2021 | 74.00 | 74.00 | 73.18 | 73.27 | 3,128,959 | -0.09(-0.13%) |
Jul 13, 2021 | 73.22 | 73.95 | 73.16 | 73.36 | 2,703,215 | +0.81(+1.11%) |
Jul 12, 2021 | 72.59 | 72.69 | 72.15 | 72.56 | 1,720,068 | -0.24(-0.33%) |
Jul 09, 2021 | 72.12 | 72.97 | 71.86 | 72.80 | 2,587,319 | +1.85(+2.61%) |
Jul 08, 2021 | 70.72 | 71.21 | 70.42 | 70.95 | 6,746,604 | -2.12(-2.90%) |
Jul 07, 2021 | 73.97 | 74.07 | 72.96 | 73.06 | 3,986,431 | -0.30(-0.41%) |
Jul 06, 2021 | 73.82 | 74.01 | 73.16 | 73.36 | 3,221,647 | -2.10(-2.78%) |
Jul 02, 2021 | 75.68 | 75.70 | 75.19 | 75.46 | 2,351,537 | -1.12(-1.47%) |