Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.00 | 63.67 | 62.98 | 63.22 | 6,122,303 | +0.86(+1.38%) |
Sep 29, 2021 | 62.95 | 63.24 | 62.32 | 62.36 | 4,134,812 | -0.71(-1.13%) |
Sep 28, 2021 | 63.50 | 63.72 | 62.72 | 63.07 | 5,384,340 | -0.17(-0.27%) |
Sep 27, 2021 | 62.46 | 63.37 | 62.13 | 63.24 | 4,754,639 | +0.88(+1.41%) |
Sep 24, 2021 | 62.72 | 62.73 | 62.19 | 62.36 | 3,147,549 | -1.30(-2.04%) |
Sep 23, 2021 | 63.52 | 63.72 | 63.18 | 63.66 | 5,281,306 | -0.15(-0.23%) |
Sep 22, 2021 | 63.37 | 64.41 | 63.33 | 63.81 | 6,412,215 | +1.24(+1.97%) |
Sep 21, 2021 | 62.53 | 62.75 | 62.30 | 62.58 | 4,159,029 | +0.64(+1.03%) |
Sep 20, 2021 | 62.50 | 62.81 | 61.37 | 61.94 | 7,120,817 | -2.57(-3.99%) |
Sep 17, 2021 | 64.68 | 64.82 | 64.21 | 64.52 | 4,873,841 | +0.70(+1.10%) |
Sep 16, 2021 | 63.68 | 64.02 | 63.34 | 63.81 | 4,054,673 | -1.11(-1.72%) |
Sep 15, 2021 | 64.83 | 64.99 | 64.18 | 64.93 | 4,762,757 | -0.71(-1.08%) |
Sep 14, 2021 | 66.09 | 66.21 | 65.54 | 65.64 | 3,728,850 | -1.40(-2.09%) |
Sep 13, 2021 | 67.01 | 67.28 | 66.42 | 67.04 | 5,000,907 | -0.26(-0.39%) |
Sep 10, 2021 | 68.23 | 68.38 | 67.26 | 67.31 | 4,248,861 | -0.24(-0.36%) |
Sep 09, 2021 | 67.02 | 67.78 | 66.84 | 67.55 | 5,250,625 | -0.61(-0.89%) |
Sep 08, 2021 | 69.13 | 69.13 | 67.88 | 68.16 | 7,467,153 | -1.03(-1.49%) |
Sep 07, 2021 | 68.81 | 69.44 | 68.69 | 69.19 | 5,239,912 | +1.74(+2.58%) |
Sep 03, 2021 | 67.17 | 67.61 | 67.07 | 67.45 | 2,280,837 | -0.05(-0.07%) |
Sep 02, 2021 | 68.03 | 68.05 | 67.37 | 67.49 | 2,789,542 | -0.48(-0.70%) |
Sep 01, 2021 | 66.95 | 68.24 | 66.83 | 67.97 | 6,365,683 | +1.69(+2.56%) |
Aug 31, 2021 | 66.00 | 66.39 | 65.80 | 66.28 | 5,001,419 | +1.45(+2.24%) |
Aug 30, 2021 | 64.42 | 64.90 | 63.90 | 64.82 | 4,160,166 | +0.24(+0.38%) |
Aug 27, 2021 | 64.72 | 64.81 | 64.27 | 64.58 | 2,601,558 | +0.07(+0.10%) |
Aug 26, 2021 | 64.95 | 65.07 | 64.46 | 64.52 | 2,742,623 | -1.01(-1.54%) |
Aug 25, 2021 | 65.63 | 65.63 | 65.14 | 65.53 | 5,009,013 | -0.50(-0.75%) |
Aug 24, 2021 | 65.13 | 66.06 | 65.07 | 66.02 | 6,605,664 | +2.76(+4.37%) |
Aug 23, 2021 | 62.54 | 63.34 | 62.28 | 63.26 | 8,478,865 | +1.35(+2.18%) |
Aug 20, 2021 | 61.78 | 62.66 | 61.73 | 61.91 | 4,701,915 | -0.39(-0.63%) |
Aug 19, 2021 | 62.53 | 62.97 | 62.10 | 62.31 | 5,734,475 | -1.64(-2.56%) |
Aug 18, 2021 | 64.11 | 64.60 | 63.94 | 63.94 | 5,652,322 | +0.43(+0.68%) |
Aug 17, 2021 | 63.36 | 64.15 | 63.25 | 63.51 | 6,599,937 | -1.87(-2.86%) |
Aug 16, 2021 | 65.60 | 65.67 | 65.09 | 65.39 | 3,022,909 | -1.27(-1.91%) |
Aug 13, 2021 | 66.76 | 66.86 | 66.34 | 66.66 | 3,438,157 | -0.36(-0.53%) |
Aug 12, 2021 | 67.28 | 67.37 | 66.79 | 67.02 | 3,429,272 | -1.10(-1.61%) |
Aug 11, 2021 | 68.63 | 68.68 | 67.78 | 68.11 | 2,262,733 | +0.16(+0.23%) |
Aug 10, 2021 | 68.43 | 68.48 | 67.77 | 67.95 | 3,027,688 | +0.60(+0.89%) |
Aug 09, 2021 | 66.84 | 67.56 | 66.73 | 67.35 | 3,960,016 | +1.18(+1.78%) |
Aug 06, 2021 | 66.91 | 66.91 | 65.94 | 66.17 | 4,515,061 | -0.82(-1.23%) |
Aug 05, 2021 | 66.97 | 67.33 | 66.73 | 67.00 | 2,729,623 | -0.79(-1.16%) |
Aug 04, 2021 | 67.59 | 68.20 | 67.54 | 67.78 | 4,015,482 | +0.96(+1.44%) |
Aug 03, 2021 | 66.81 | 66.85 | 66.33 | 66.82 | 3,488,727 | -0.80(-1.18%) |
Aug 02, 2021 | 67.29 | 68.00 | 67.16 | 67.61 | 4,802,798 | +0.89(+1.33%) |
Jul 30, 2021 | 65.95 | 66.96 | 65.83 | 66.72 | 4,073,061 | -0.42(-0.63%) |
Jul 29, 2021 | 68.01 | 68.01 | 66.61 | 67.15 | 7,962,201 | -0.24(-0.36%) |
Jul 28, 2021 | 65.48 | 67.63 | 65.42 | 67.39 | 8,667,802 | +3.92(+6.18%) |
Jul 27, 2021 | 63.19 | 63.65 | 61.94 | 63.47 | 11,433,406 | -2.66(-4.02%) |
Jul 26, 2021 | 66.86 | 67.51 | 65.89 | 66.13 | 8,438,498 | -3.94(-5.63%) |
Jul 23, 2021 | 70.52 | 70.58 | 69.45 | 70.07 | 5,316,286 | -2.52(-3.47%) |
Jul 22, 2021 | 72.65 | 72.83 | 72.30 | 72.59 | 4,916,451 | -0.01(-0.01%) |
Jul 21, 2021 | 71.71 | 72.60 | 71.55 | 72.60 | 2,368,355 | +0.66(+0.91%) |
Jul 20, 2021 | 71.49 | 72.17 | 71.27 | 71.94 | 3,127,903 | -0.12(-0.17%) |
Jul 19, 2021 | 71.74 | 72.06 | 71.34 | 72.06 | 4,493,522 | -0.97(-1.33%) |
Jul 16, 2021 | 73.92 | 73.96 | 72.88 | 73.04 | 5,513,153 | -0.88(-1.19%) |
Jul 15, 2021 | 73.83 | 74.35 | 73.62 | 73.92 | 4,132,799 | +0.67(+0.92%) |
Jul 14, 2021 | 73.97 | 73.97 | 73.15 | 73.24 | 3,130,187 | -0.09(-0.13%) |
Jul 13, 2021 | 73.19 | 73.92 | 73.13 | 73.33 | 2,704,276 | +0.81(+1.11%) |
Jul 12, 2021 | 72.56 | 72.66 | 72.12 | 72.53 | 1,720,743 | -0.24(-0.33%) |
Jul 09, 2021 | 72.09 | 72.94 | 71.84 | 72.77 | 2,588,335 | +1.85(+2.61%) |
Jul 08, 2021 | 70.69 | 71.18 | 70.39 | 70.92 | 6,749,252 | -2.12(-2.90%) |
Jul 07, 2021 | 73.94 | 74.04 | 72.93 | 73.04 | 3,987,996 | -0.30(-0.41%) |
Jul 06, 2021 | 73.79 | 73.98 | 73.13 | 73.33 | 3,222,912 | -2.10(-2.78%) |
Jul 02, 2021 | 75.65 | 75.67 | 75.16 | 75.43 | 2,352,460 | -1.12(-1.47%) |