Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.46 | 67.84 | 66.56 | 66.71 | 1,946,580 | -0.83(-1.23%) |
Sep 29, 2021 | 67.49 | 67.91 | 66.65 | 67.54 | 1,192,907 | -0.01(-0.01%) |
Sep 28, 2021 | 68.29 | 68.84 | 67.45 | 67.55 | 1,626,337 | +0.12(+0.17%) |
Sep 27, 2021 | 66.34 | 67.71 | 66.34 | 67.43 | 1,573,574 | +2.50(+3.85%) |
Sep 24, 2021 | 64.02 | 65.23 | 63.95 | 64.93 | 893,837 | +0.53(+0.82%) |
Sep 23, 2021 | 62.68 | 64.59 | 62.37 | 64.41 | 935,043 | +2.18(+3.50%) |
Sep 22, 2021 | 61.38 | 62.96 | 61.38 | 62.23 | 1,041,941 | +1.84(+3.04%) |
Sep 21, 2021 | 61.01 | 61.29 | 59.66 | 60.40 | 1,464,307 | +0.17(+0.28%) |
Sep 20, 2021 | 60.41 | 60.91 | 59.23 | 60.23 | 1,325,167 | -1.87(-3.02%) |
Sep 17, 2021 | 62.34 | 63.21 | 61.91 | 62.10 | 765,946 | -0.58(-0.92%) |
Sep 16, 2021 | 63.30 | 63.30 | 62.25 | 62.68 | 712,467 | -0.70(-1.11%) |
Sep 15, 2021 | 61.85 | 63.44 | 61.84 | 63.38 | 1,022,839 | +2.45(+4.02%) |
Sep 14, 2021 | 62.47 | 62.61 | 60.70 | 60.93 | 857,690 | -1.03(-1.67%) |
Sep 13, 2021 | 60.98 | 62.37 | 60.98 | 61.96 | 1,900,653 | +1.85(+3.09%) |
Sep 10, 2021 | 61.17 | 61.17 | 59.99 | 60.11 | 691,248 | -0.06(-0.10%) |
Sep 09, 2021 | 59.69 | 61.08 | 59.40 | 60.17 | 886,126 | +0.11(+0.18%) |
Sep 08, 2021 | 61.15 | 61.54 | 60.03 | 60.07 | 959,324 | -0.75(-1.23%) |
Sep 07, 2021 | 60.77 | 61.64 | 60.60 | 60.81 | 815,099 | -0.36(-0.58%) |
Sep 03, 2021 | 61.36 | 61.83 | 60.86 | 61.17 | 691,446 | -0.28(-0.45%) |
Sep 02, 2021 | 60.49 | 61.97 | 60.49 | 61.45 | 1,213,541 | +1.56(+2.61%) |
Sep 01, 2021 | 60.62 | 60.81 | 59.69 | 59.89 | 984,543 | -0.76(-1.25%) |
Aug 31, 2021 | 60.64 | 61.25 | 60.40 | 60.64 | 931,630 | -0.32(-0.53%) |
Aug 30, 2021 | 62.11 | 62.21 | 60.96 | 60.97 | 776,412 | -0.78(-1.26%) |
Aug 27, 2021 | 60.64 | 62.15 | 60.64 | 61.74 | 983,637 | +1.79(+2.99%) |
Aug 26, 2021 | 60.52 | 60.86 | 59.81 | 59.95 | 803,854 | -0.88(-1.45%) |
Aug 25, 2021 | 60.23 | 61.22 | 59.78 | 60.83 | 880,163 | +0.53(+0.87%) |
Aug 24, 2021 | 59.82 | 60.62 | 59.72 | 60.31 | 1,094,194 | +1.04(+1.76%) |
Aug 23, 2021 | 58.51 | 59.45 | 58.42 | 59.26 | 1,154,365 | +2.16(+3.78%) |
Aug 20, 2021 | 56.41 | 57.42 | 56.22 | 57.10 | 1,385,990 | +0.22(+0.39%) |
Aug 19, 2021 | 57.41 | 57.84 | 56.11 | 56.88 | 2,990,065 | -1.64(-2.80%) |
Aug 18, 2021 | 59.74 | 60.27 | 58.43 | 58.52 | 1,302,694 | -1.30(-2.18%) |
Aug 17, 2021 | 59.76 | 60.75 | 59.22 | 59.82 | 1,209,797 | -0.43(-0.71%) |
Aug 16, 2021 | 60.71 | 60.71 | 59.82 | 60.25 | 1,093,643 | -1.20(-1.96%) |
Aug 13, 2021 | 62.30 | 62.32 | 61.41 | 61.46 | 850,435 | -0.94(-1.50%) |
Aug 12, 2021 | 62.43 | 62.82 | 61.65 | 62.39 | 719,238 | -0.10(-0.16%) |
Aug 11, 2021 | 61.98 | 62.61 | 61.48 | 62.49 | 1,242,551 | +0.38(+0.62%) |
Aug 10, 2021 | 61.23 | 62.25 | 61.23 | 62.11 | 1,047,004 | +1.19(+1.96%) |
Aug 09, 2021 | 60.94 | 61.35 | 60.42 | 60.91 | 1,181,355 | -0.86(-1.39%) |
Aug 06, 2021 | 61.76 | 62.27 | 61.43 | 61.77 | 1,044,696 | +0.58(+0.95%) |
Aug 05, 2021 | 60.73 | 62.00 | 60.58 | 61.19 | 1,915,931 | +0.78(+1.28%) |
Aug 04, 2021 | 61.13 | 61.86 | 60.36 | 60.41 | 1,427,099 | -1.86(-2.99%) |
Aug 03, 2021 | 61.04 | 62.39 | 60.38 | 62.28 | 1,522,852 | +1.01(+1.64%) |
Aug 02, 2021 | 61.78 | 63.34 | 61.14 | 61.27 | 1,398,950 | -0.52(-0.84%) |
Jul 30, 2021 | 62.57 | 62.80 | 61.39 | 61.79 | 1,381,198 | -0.94(-1.49%) |
Jul 29, 2021 | 63.01 | 63.21 | 62.35 | 62.72 | 1,260,919 | +0.50(+0.80%) |
Jul 28, 2021 | 61.89 | 62.76 | 61.20 | 62.22 | 998,439 | +0.61(+0.98%) |
Jul 27, 2021 | 61.88 | 61.88 | 60.98 | 61.62 | 1,458,656 | -0.77(-1.23%) |
Jul 26, 2021 | 61.00 | 62.69 | 61.00 | 62.38 | 1,674,934 | +1.54(+2.54%) |
Jul 23, 2021 | 61.25 | 61.25 | 60.20 | 60.84 | 1,198,837 | -0.31(-0.51%) |
Jul 22, 2021 | 61.74 | 61.82 | 60.57 | 61.15 | 1,935,470 | -0.69(-1.11%) |
Jul 21, 2021 | 60.85 | 62.38 | 60.82 | 61.84 | 1,592,026 | +2.17(+3.63%) |
Jul 20, 2021 | 58.86 | 60.26 | 58.34 | 59.67 | 4,300,538 | +0.95(+1.62%) |
Jul 19, 2021 | 58.81 | 59.57 | 57.91 | 58.72 | 3,506,467 | -2.27(-3.73%) |
Jul 16, 2021 | 63.32 | 63.32 | 60.83 | 60.99 | 1,468,819 | -1.77(-2.83%) |
Jul 15, 2021 | 62.98 | 63.81 | 62.46 | 62.77 | 1,398,665 | -0.90(-1.41%) |
Jul 14, 2021 | 66.05 | 66.73 | 63.44 | 63.67 | 1,230,785 | -2.10(-3.19%) |
Jul 13, 2021 | 65.98 | 66.34 | 65.36 | 65.76 | 1,037,502 | -0.56(-0.85%) |
Jul 12, 2021 | 65.71 | 66.74 | 65.25 | 66.33 | 3,070,634 | -0.07(-0.11%) |
Jul 09, 2021 | 65.88 | 66.52 | 65.10 | 66.40 | 717,189 | +1.38(+2.13%) |
Jul 08, 2021 | 63.98 | 65.65 | 63.88 | 65.01 | 992,388 | -0.21(-0.31%) |
Jul 07, 2021 | 66.25 | 66.94 | 64.49 | 65.22 | 1,103,238 | -1.18(-1.77%) |
Jul 06, 2021 | 68.65 | 68.65 | 66.06 | 66.40 | 1,105,999 | -2.27(-3.31%) |
Jul 02, 2021 | 68.82 | 68.89 | 68.04 | 68.67 | 540,114 | -0.22(-0.32%) |