Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.60 | 63.27 | 62.58 | 62.83 | 6,160,996 | +0.86(+1.38%) |
Sep 29, 2021 | 62.56 | 62.85 | 61.93 | 61.97 | 4,160,944 | -0.71(-1.13%) |
Sep 28, 2021 | 63.11 | 63.31 | 62.32 | 62.68 | 5,418,369 | -0.17(-0.27%) |
Sep 27, 2021 | 62.06 | 62.98 | 61.74 | 62.85 | 4,784,688 | +0.87(+1.41%) |
Sep 24, 2021 | 62.32 | 62.33 | 61.80 | 61.97 | 3,167,441 | -1.29(-2.04%) |
Sep 23, 2021 | 63.12 | 63.32 | 62.78 | 63.26 | 5,314,684 | -0.15(-0.23%) |
Sep 22, 2021 | 62.98 | 64.01 | 62.93 | 63.41 | 6,452,740 | +1.23(+1.97%) |
Sep 21, 2021 | 62.14 | 62.35 | 61.91 | 62.18 | 4,185,314 | +0.63(+1.03%) |
Sep 20, 2021 | 62.11 | 62.42 | 60.99 | 61.55 | 7,165,820 | -2.56(-3.99%) |
Sep 17, 2021 | 64.28 | 64.41 | 63.80 | 64.11 | 4,904,644 | +0.70(+1.10%) |
Sep 16, 2021 | 63.28 | 63.62 | 62.94 | 63.41 | 4,080,298 | -1.11(-1.72%) |
Sep 15, 2021 | 64.43 | 64.58 | 63.78 | 64.52 | 4,792,858 | -0.71(-1.08%) |
Sep 14, 2021 | 65.67 | 65.79 | 65.12 | 65.23 | 3,752,417 | -1.40(-2.09%) |
Sep 13, 2021 | 66.58 | 66.85 | 66.00 | 66.62 | 5,032,512 | -0.26(-0.39%) |
Sep 10, 2021 | 67.80 | 67.95 | 66.84 | 66.88 | 4,275,714 | -0.24(-0.36%) |
Sep 09, 2021 | 66.60 | 67.36 | 66.42 | 67.12 | 5,283,809 | -0.60(-0.89%) |
Sep 08, 2021 | 68.70 | 68.70 | 67.45 | 67.73 | 7,514,346 | -1.02(-1.49%) |
Sep 07, 2021 | 68.38 | 69.01 | 68.26 | 68.75 | 5,273,029 | +1.73(+2.58%) |
Sep 03, 2021 | 66.74 | 67.18 | 66.65 | 67.02 | 2,295,252 | -0.05(-0.07%) |
Sep 02, 2021 | 67.60 | 67.62 | 66.94 | 67.07 | 2,807,172 | -0.47(-0.70%) |
Sep 01, 2021 | 66.53 | 67.81 | 66.41 | 67.54 | 6,405,914 | +1.68(+2.56%) |
Aug 31, 2021 | 65.59 | 65.97 | 65.38 | 65.86 | 5,033,028 | +1.44(+2.24%) |
Aug 30, 2021 | 64.02 | 64.49 | 63.50 | 64.42 | 4,186,458 | +0.24(+0.38%) |
Aug 27, 2021 | 64.31 | 64.41 | 63.87 | 64.18 | 2,618,000 | +0.07(+0.10%) |
Aug 26, 2021 | 64.54 | 64.66 | 64.05 | 64.11 | 2,759,957 | -1.00(-1.54%) |
Aug 25, 2021 | 65.22 | 65.22 | 64.73 | 65.12 | 5,040,670 | -0.49(-0.75%) |
Aug 24, 2021 | 64.72 | 65.65 | 64.66 | 65.61 | 6,647,411 | +2.74(+4.37%) |
Aug 23, 2021 | 62.15 | 62.94 | 61.89 | 62.86 | 8,532,451 | +1.34(+2.18%) |
Aug 20, 2021 | 61.39 | 62.27 | 61.34 | 61.52 | 4,731,632 | -0.39(-0.63%) |
Aug 19, 2021 | 62.14 | 62.58 | 61.71 | 61.91 | 5,770,717 | -1.63(-2.56%) |
Aug 18, 2021 | 63.71 | 64.20 | 63.54 | 63.54 | 5,688,045 | +0.43(+0.68%) |
Aug 17, 2021 | 62.97 | 63.75 | 62.85 | 63.11 | 6,641,649 | -1.86(-2.86%) |
Aug 16, 2021 | 65.19 | 65.25 | 64.68 | 64.98 | 3,042,014 | -1.27(-1.91%) |
Aug 13, 2021 | 66.34 | 66.44 | 65.92 | 66.24 | 3,459,887 | -0.35(-0.53%) |
Aug 12, 2021 | 66.85 | 66.95 | 66.37 | 66.59 | 3,450,945 | -1.09(-1.61%) |
Aug 11, 2021 | 68.19 | 68.25 | 67.35 | 67.68 | 2,277,033 | +0.16(+0.23%) |
Aug 10, 2021 | 68.00 | 68.05 | 67.35 | 67.52 | 3,046,823 | +0.60(+0.89%) |
Aug 09, 2021 | 66.42 | 67.13 | 66.32 | 66.93 | 3,985,044 | +1.17(+1.78%) |
Aug 06, 2021 | 66.49 | 66.49 | 65.52 | 65.76 | 4,543,597 | -0.82(-1.23%) |
Aug 05, 2021 | 66.55 | 66.91 | 66.32 | 66.58 | 2,746,874 | -0.78(-1.16%) |
Aug 04, 2021 | 67.16 | 67.78 | 67.12 | 67.36 | 4,040,860 | +0.96(+1.44%) |
Aug 03, 2021 | 66.39 | 66.43 | 65.91 | 66.40 | 3,510,776 | -0.79(-1.18%) |
Aug 02, 2021 | 66.86 | 67.57 | 66.73 | 67.19 | 4,833,152 | +0.88(+1.33%) |
Jul 30, 2021 | 65.53 | 66.54 | 65.41 | 66.31 | 4,098,803 | -0.42(-0.63%) |
Jul 29, 2021 | 67.58 | 67.58 | 66.19 | 66.72 | 8,012,522 | -0.24(-0.36%) |
Jul 28, 2021 | 65.07 | 67.21 | 65.01 | 66.97 | 8,722,582 | +3.90(+6.18%) |
Jul 27, 2021 | 62.79 | 63.25 | 61.55 | 63.07 | 11,505,665 | -2.64(-4.02%) |
Jul 26, 2021 | 66.44 | 67.09 | 65.48 | 65.71 | 8,491,829 | -3.92(-5.63%) |
Jul 23, 2021 | 70.07 | 70.13 | 69.01 | 69.63 | 5,349,885 | -2.50(-3.47%) |
Jul 22, 2021 | 72.19 | 72.37 | 71.85 | 72.13 | 4,947,523 | -0.01(-0.01%) |
Jul 21, 2021 | 71.26 | 72.14 | 71.10 | 72.14 | 2,383,324 | +0.65(+0.91%) |
Jul 20, 2021 | 71.04 | 71.72 | 70.82 | 71.49 | 3,147,671 | -0.12(-0.17%) |
Jul 19, 2021 | 71.29 | 71.61 | 70.89 | 71.61 | 4,521,921 | -0.97(-1.33%) |
Jul 16, 2021 | 73.45 | 73.50 | 72.42 | 72.58 | 5,547,997 | -0.87(-1.19%) |
Jul 15, 2021 | 73.37 | 73.88 | 73.15 | 73.45 | 4,158,918 | +0.67(+0.92%) |
Jul 14, 2021 | 73.51 | 73.51 | 72.69 | 72.78 | 3,149,970 | -0.09(-0.13%) |
Jul 13, 2021 | 72.73 | 73.46 | 72.67 | 72.87 | 2,721,367 | +0.80(+1.11%) |
Jul 12, 2021 | 72.10 | 72.20 | 71.67 | 72.07 | 1,731,618 | -0.24(-0.33%) |
Jul 09, 2021 | 71.64 | 72.48 | 71.39 | 72.32 | 2,604,693 | +1.84(+2.61%) |
Jul 08, 2021 | 70.25 | 70.73 | 69.95 | 70.47 | 6,791,908 | -2.10(-2.90%) |
Jul 07, 2021 | 73.48 | 73.57 | 72.47 | 72.58 | 4,013,200 | -0.30(-0.41%) |
Jul 06, 2021 | 73.33 | 73.52 | 72.67 | 72.87 | 3,243,281 | -2.08(-2.78%) |
Jul 02, 2021 | 75.17 | 75.19 | 74.69 | 74.96 | 2,367,327 | -1.12(-1.47%) |