Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.38 | 59.96 | 59.01 | 59.17 | 1,409,983 | -0.23(-0.39%) |
Sep 29, 2021 | 59.11 | 60.22 | 58.76 | 59.40 | 719,035 | +0.31(+0.52%) |
Sep 28, 2021 | 59.32 | 59.77 | 58.82 | 59.09 | 1,408,222 | -0.23(-0.39%) |
Sep 27, 2021 | 59.04 | 60.10 | 58.73 | 59.32 | 1,049,660 | +0.71(+1.22%) |
Sep 24, 2021 | 58.02 | 58.89 | 57.95 | 58.61 | 1,550,578 | +0.41(+0.70%) |
Sep 23, 2021 | 59.26 | 59.53 | 57.63 | 58.20 | 1,978,092 | -0.63(-1.07%) |
Sep 22, 2021 | 59.55 | 59.85 | 58.76 | 58.83 | 1,282,489 | -0.23(-0.39%) |
Sep 21, 2021 | 59.47 | 59.70 | 58.68 | 59.06 | 812,721 | -0.25(-0.42%) |
Sep 20, 2021 | 58.39 | 59.41 | 58.25 | 59.31 | 889,121 | -0.05(-0.08%) |
Sep 17, 2021 | 59.59 | 59.89 | 59.12 | 59.36 | 1,813,842 | -0.29(-0.48%) |
Sep 16, 2021 | 58.91 | 60.01 | 58.91 | 59.65 | 873,700 | +0.81(+1.38%) |
Sep 15, 2021 | 58.67 | 59.17 | 58.47 | 58.84 | 904,151 | +0.14(+0.25%) |
Sep 14, 2021 | 59.38 | 59.38 | 58.20 | 58.70 | 711,254 | -0.56(-0.94%) |
Sep 13, 2021 | 58.71 | 59.94 | 58.39 | 59.26 | 1,075,551 | +0.94(+1.60%) |
Sep 10, 2021 | 59.13 | 59.58 | 58.25 | 58.32 | 1,067,047 | -0.73(-1.24%) |
Sep 09, 2021 | 59.34 | 59.81 | 58.81 | 59.05 | 1,122,874 | -0.69(-1.16%) |
Sep 08, 2021 | 59.88 | 60.09 | 59.49 | 59.75 | 671,121 | -0.18(-0.31%) |
Sep 07, 2021 | 60.96 | 61.06 | 59.63 | 59.93 | 1,493,468 | -1.37(-2.23%) |
Sep 03, 2021 | 62.03 | 62.14 | 61.26 | 61.30 | 624,478 | -0.89(-1.43%) |
Sep 02, 2021 | 63.31 | 63.44 | 61.91 | 62.19 | 791,087 | -1.04(-1.65%) |
Sep 01, 2021 | 63.07 | 63.28 | 62.48 | 63.23 | 1,026,588 | +0.41(+0.66%) |
Aug 31, 2021 | 62.29 | 63.16 | 62.08 | 62.81 | 1,121,717 | +0.77(+1.24%) |
Aug 30, 2021 | 63.22 | 63.44 | 61.97 | 62.04 | 959,005 | -1.17(-1.85%) |
Aug 27, 2021 | 62.33 | 63.46 | 62.24 | 63.21 | 989,213 | +1.01(+1.63%) |
Aug 26, 2021 | 63.43 | 63.43 | 61.97 | 62.20 | 721,492 | -1.52(-2.39%) |
Aug 25, 2021 | 64.48 | 64.86 | 63.69 | 63.72 | 751,726 | -0.52(-0.81%) |
Aug 24, 2021 | 64.18 | 64.45 | 63.82 | 64.24 | 1,065,461 | +0.48(+0.76%) |
Aug 23, 2021 | 63.06 | 63.90 | 62.82 | 63.76 | 1,525,865 | +1.01(+1.61%) |
Aug 20, 2021 | 63.25 | 63.78 | 62.57 | 62.75 | 1,308,339 | -0.63(-0.99%) |
Aug 19, 2021 | 63.36 | 64.05 | 63.08 | 63.37 | 2,251,818 | -0.40(-0.63%) |
Aug 18, 2021 | 63.60 | 64.64 | 63.39 | 63.78 | 1,447,712 | +0.11(+0.17%) |
Aug 17, 2021 | 63.65 | 64.07 | 63.16 | 63.67 | 842,287 | -0.40(-0.62%) |
Aug 16, 2021 | 63.77 | 64.10 | 63.27 | 64.07 | 807,210 | -0.04(-0.06%) |
Aug 13, 2021 | 63.51 | 64.67 | 63.41 | 64.11 | 743,688 | +0.85(+1.34%) |
Aug 12, 2021 | 63.87 | 63.90 | 62.90 | 63.26 | 867,145 | -0.47(-0.74%) |
Aug 11, 2021 | 63.13 | 63.94 | 62.92 | 63.73 | 1,063,250 | +0.58(+0.92%) |
Aug 10, 2021 | 62.05 | 63.61 | 61.85 | 63.15 | 1,030,481 | +1.06(+1.71%) |
Aug 09, 2021 | 62.60 | 62.60 | 61.74 | 62.09 | 1,280,252 | -0.66(-1.04%) |
Aug 06, 2021 | 62.31 | 63.09 | 62.13 | 62.75 | 1,179,833 | +0.87(+1.40%) |
Aug 05, 2021 | 63.10 | 63.29 | 61.68 | 61.88 | 1,418,884 | -0.94(-1.50%) |
Aug 04, 2021 | 63.36 | 63.77 | 62.27 | 62.82 | 1,707,818 | -1.22(-1.91%) |
Aug 03, 2021 | 64.98 | 64.98 | 63.30 | 64.04 | 1,357,134 | -0.66(-1.02%) |
Aug 02, 2021 | 64.80 | 65.36 | 64.10 | 64.70 | 2,032,355 | +0.56(+0.87%) |
Jul 30, 2021 | 64.06 | 64.80 | 63.62 | 64.14 | 959,562 | -0.46(-0.71%) |
Jul 29, 2021 | 64.74 | 66.98 | 64.45 | 64.61 | 3,150,854 | +0.41(+0.64%) |
Jul 28, 2021 | 62.44 | 64.90 | 62.26 | 64.19 | 3,083,303 | +0.99(+1.57%) |
Jul 27, 2021 | 67.35 | 69.17 | 62.95 | 63.20 | 4,529,186 | -9.89(-13.53%) |
Jul 26, 2021 | 71.95 | 73.47 | 71.95 | 73.09 | 1,335,571 | +0.56(+0.77%) |
Jul 23, 2021 | 72.65 | 73.73 | 72.18 | 72.53 | 994,399 | +0.88(+1.23%) |
Jul 22, 2021 | 72.58 | 72.58 | 70.84 | 71.65 | 1,398,614 | -1.08(-1.48%) |
Jul 21, 2021 | 74.02 | 74.47 | 72.55 | 72.72 | 812,385 | -0.27(-0.37%) |
Jul 20, 2021 | 71.18 | 73.34 | 71.18 | 72.99 | 1,851,279 | +1.81(+2.54%) |
Jul 19, 2021 | 72.82 | 73.34 | 70.51 | 71.19 | 1,907,829 | -3.41(-4.57%) |
Jul 16, 2021 | 75.98 | 76.44 | 74.54 | 74.60 | 471,006 | -0.96(-1.27%) |
Jul 15, 2021 | 74.44 | 75.61 | 74.12 | 75.56 | 633,315 | +0.62(+0.83%) |
Jul 14, 2021 | 74.91 | 75.14 | 74.30 | 74.93 | 540,479 | +0.04(+0.05%) |
Jul 13, 2021 | 76.39 | 76.52 | 74.77 | 74.89 | 607,708 | -1.67(-2.18%) |
Jul 12, 2021 | 76.73 | 77.03 | 76.01 | 76.57 | 431,203 | -1.08(-1.39%) |
Jul 09, 2021 | 77.27 | 77.77 | 76.84 | 77.64 | 482,106 | +1.17(+1.53%) |
Jul 08, 2021 | 76.06 | 76.88 | 75.59 | 76.47 | 619,503 | -0.32(-0.41%) |
Jul 07, 2021 | 76.41 | 77.49 | 76.19 | 76.79 | 505,913 | +0.13(+0.18%) |
Jul 06, 2021 | 77.02 | 77.06 | 76.30 | 76.65 | 534,618 | -0.46(-0.60%) |
Jul 02, 2021 | 77.77 | 77.91 | 76.96 | 77.11 | 599,491 | -0.49(-0.63%) |