Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2021 | 64.95 | 64.95 | 64.95 | 0 | +0.58(+0.90%) | |
Oct 01, 2021 | 64.14 | 65.11 | 63.15 | 64.37 | 1,115,065 | +0.08(+0.12%) |
Sep 30, 2021 | 65.68 | 65.68 | 64.29 | 64.29 | 1,230,585 | -0.91(-1.40%) |
Sep 29, 2021 | 63.94 | 65.34 | 63.66 | 65.20 | 1,040,100 | +1.57(+2.47%) |
Sep 28, 2021 | 64.17 | 64.25 | 63.08 | 63.63 | 1,052,205 | -0.52(-0.81%) |
Sep 27, 2021 | 63.39 | 64.64 | 63.12 | 64.15 | 655,970 | +0.69(+1.09%) |
Sep 24, 2021 | 62.58 | 63.65 | 62.08 | 63.46 | 682,024 | +0.78(+1.24%) |
Sep 23, 2021 | 61.90 | 63.22 | 61.90 | 62.68 | 606,906 | +1.17(+1.90%) |
Sep 22, 2021 | 60.50 | 61.98 | 60.15 | 61.51 | 1,060,473 | +1.36(+2.26%) |
Sep 21, 2021 | 61.44 | 61.58 | 59.98 | 60.15 | 1,133,393 | -1.01(-1.65%) |
Sep 20, 2021 | 60.00 | 61.24 | 59.43 | 61.16 | 829,823 | -0.32(-0.52%) |
Sep 17, 2021 | 62.97 | 62.97 | 61.03 | 61.48 | 1,815,543 | -1.40(-2.23%) |
Sep 16, 2021 | 63.86 | 63.99 | 62.76 | 62.88 | 421,298 | -0.88(-1.38%) |
Sep 15, 2021 | 62.47 | 63.79 | 62.35 | 63.76 | 704,312 | +1.27(+2.03%) |
Sep 14, 2021 | 63.78 | 63.89 | 62.06 | 62.49 | 985,590 | -1.09(-1.71%) |
Sep 13, 2021 | 63.65 | 63.94 | 62.78 | 63.58 | 730,431 | +0.76(+1.21%) |
Sep 10, 2021 | 64.26 | 64.53 | 62.79 | 62.82 | 697,085 | +0.07(+0.11%) |
Sep 09, 2021 | 63.47 | 63.98 | 62.75 | 62.75 | 644,775 | -0.62(-0.98%) |
Sep 08, 2021 | 63.40 | 63.42 | 62.03 | 63.37 | 588,552 | +0.25(+0.40%) |
Sep 07, 2021 | 63.17 | 63.72 | 62.79 | 63.12 | 699,427 | -0.11(-0.17%) |
Sep 03, 2021 | 62.45 | 63.51 | 62.45 | 63.23 | 610,176 | +0.42(+0.67%) |
Sep 02, 2021 | 61.65 | 62.81 | 61.21 | 62.81 | 629,473 | +1.32(+2.15%) |
Sep 01, 2021 | 60.92 | 61.85 | 60.17 | 61.49 | 861,582 | +0.73(+1.20%) |
Aug 31, 2021 | 61.46 | 61.69 | 60.56 | 60.76 | 623,150 | -0.70(-1.14%) |
Aug 30, 2021 | 62.22 | 62.41 | 61.44 | 61.46 | 498,596 | -0.41(-0.66%) |
Aug 27, 2021 | 61.39 | 62.50 | 60.86 | 61.87 | 670,397 | +0.95(+1.56%) |
Aug 26, 2021 | 60.99 | 61.34 | 60.65 | 60.92 | 388,141 | -0.08(-0.13%) |
Aug 25, 2021 | 60.50 | 60.99 | 60.32 | 61.00 | 683,054 | +0.50(+0.83%) |
Aug 24, 2021 | 60.02 | 60.59 | 59.99 | 60.50 | 586,102 | +0.55(+0.92%) |
Aug 23, 2021 | 60.17 | 60.46 | 59.45 | 59.95 | 389,953 | +0.51(+0.86%) |
Aug 20, 2021 | 59.53 | 60.10 | 59.07 | 59.44 | 675,808 | +0.01(+0.02%) |
Aug 19, 2021 | 58.86 | 59.89 | 58.68 | 59.43 | 575,586 | -0.24(-0.40%) |
Aug 18, 2021 | 59.35 | 60.63 | 59.03 | 59.67 | 960,946 | +0.52(+0.88%) |
Aug 17, 2021 | 60.62 | 61.07 | 58.89 | 59.15 | 900,053 | -1.92(-3.14%) |
Aug 16, 2021 | 60.64 | 61.36 | 60.19 | 61.07 | 509,650 | +0.20(+0.33%) |
Aug 13, 2021 | 60.39 | 60.88 | 60.12 | 60.87 | 535,041 | +0.29(+0.48%) |
Aug 12, 2021 | 59.97 | 60.72 | 59.45 | 60.58 | 521,772 | +0.75(+1.25%) |
Aug 11, 2021 | 59.63 | 59.91 | 59.06 | 59.83 | 854,502 | +0.28(+0.47%) |
Aug 10, 2021 | 58.52 | 59.73 | 58.27 | 59.55 | 1,005,466 | +1.12(+1.91%) |
Aug 09, 2021 | 58.10 | 58.55 | 57.46 | 58.43 | 382,556 | -0.02(-0.03%) |
Aug 06, 2021 | 58.40 | 58.71 | 57.92 | 58.45 | 484,217 | +0.87(+1.51%) |
Aug 05, 2021 | 56.91 | 57.79 | 56.68 | 57.58 | 524,054 | +0.95(+1.67%) |
Aug 04, 2021 | 56.48 | 57.37 | 56.38 | 56.63 | 336,035 | -0.37(-0.65%) |
Aug 03, 2021 | 56.29 | 57.30 | 55.65 | 57.00 | 666,673 | +1.05(+1.87%) |