Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.70 | 61.85 | 61.41 | 61.43 | 15,479 | -0.38(-0.61%) |
Sep 29, 2021 | 61.94 | 62.03 | 61.72 | 61.81 | 24,075 | +0.08(+0.13%) |
Sep 28, 2021 | 62.24 | 62.24 | 61.69 | 61.72 | 92,192 | -1.44(-2.28%) |
Sep 27, 2021 | 63.01 | 63.17 | 62.89 | 63.17 | 104,739 | +0.15(+0.23%) |
Sep 24, 2021 | 62.96 | 63.11 | 62.96 | 63.02 | 22,507 | -0.48(-0.75%) |
Sep 23, 2021 | 63.28 | 63.60 | 63.28 | 63.50 | 43,169 | +0.45(+0.71%) |
Sep 22, 2021 | 63.01 | 63.40 | 62.98 | 63.05 | 35,197 | -0.13(-0.20%) |
Sep 21, 2021 | 63.40 | 63.50 | 63.17 | 63.17 | 26,231 | +0.59(+0.94%) |
Sep 20, 2021 | 62.38 | 62.72 | 62.12 | 62.59 | 53,243 | -1.17(-1.83%) |
Sep 17, 2021 | 63.84 | 63.90 | 63.64 | 63.75 | 44,418 | -0.59(-0.91%) |
Sep 16, 2021 | 64.13 | 64.40 | 63.98 | 64.34 | 341,143 | -0.15(-0.23%) |
Sep 15, 2021 | 64.14 | 64.49 | 64.10 | 64.49 | 31,796 | +0.40(+0.63%) |
Sep 14, 2021 | 64.53 | 64.53 | 64.08 | 64.08 | 14,912 | -0.50(-0.78%) |
Sep 13, 2021 | 64.60 | 64.60 | 64.37 | 64.59 | 20,320 | +0.79(+1.24%) |
Sep 10, 2021 | 64.48 | 64.48 | 63.77 | 63.80 | 47,731 | -0.08(-0.13%) |
Sep 09, 2021 | 63.82 | 64.04 | 63.72 | 63.88 | 42,135 | +0.19(+0.30%) |
Sep 08, 2021 | 63.96 | 64.03 | 63.65 | 63.69 | 31,922 | -0.26(-0.40%) |
Sep 07, 2021 | 63.65 | 64.05 | 63.62 | 63.94 | 48,048 | +0.35(+0.55%) |
Sep 03, 2021 | 63.10 | 63.68 | 63.10 | 63.60 | 84,961 | +1.28(+2.05%) |
Sep 02, 2021 | 62.40 | 62.53 | 62.29 | 62.32 | 40,793 | +0.33(+0.53%) |
Sep 01, 2021 | 61.94 | 62.19 | 61.94 | 61.99 | 26,270 | +0.69(+1.12%) |
Aug 31, 2021 | 61.37 | 61.46 | 61.25 | 61.30 | 30,172 | +0.22(+0.36%) |
Aug 30, 2021 | 61.12 | 61.21 | 61.08 | 61.08 | 18,788 | -0.03(-0.05%) |
Aug 27, 2021 | 60.51 | 61.14 | 60.51 | 61.11 | 22,679 | +0.53(+0.88%) |
Aug 26, 2021 | 60.70 | 60.78 | 60.50 | 60.58 | 22,454 | -0.35(-0.57%) |
Aug 25, 2021 | 60.78 | 60.98 | 60.76 | 60.93 | 44,020 | -0.03(-0.05%) |
Aug 24, 2021 | 60.79 | 61.10 | 60.79 | 60.95 | 35,084 | +0.43(+0.71%) |
Aug 23, 2021 | 60.29 | 60.61 | 60.29 | 60.52 | 50,050 | +0.66(+1.10%) |
Aug 20, 2021 | 59.44 | 59.86 | 59.42 | 59.86 | 21,419 | +0.04(+0.06%) |
Aug 19, 2021 | 59.58 | 59.95 | 59.58 | 59.82 | 38,335 | -0.44(-0.73%) |
Aug 18, 2021 | 60.53 | 60.67 | 60.27 | 60.27 | 30,431 | -0.29(-0.48%) |
Aug 17, 2021 | 60.43 | 60.58 | 60.24 | 60.56 | 35,385 | -0.69(-1.12%) |
Aug 16, 2021 | 61.13 | 61.27 | 60.94 | 61.25 | 89,031 | -0.42(-0.68%) |
Aug 13, 2021 | 61.54 | 61.68 | 61.54 | 61.67 | 20,100 | +0.22(+0.36%) |
Aug 12, 2021 | 61.38 | 61.45 | 61.17 | 61.45 | 40,672 | -0.17(-0.28%) |
Aug 11, 2021 | 61.61 | 61.69 | 61.50 | 61.62 | 246,284 | +0.55(+0.90%) |
Aug 10, 2021 | 60.93 | 61.09 | 60.90 | 61.07 | 166,892 | +0.08(+0.14%) |
Aug 09, 2021 | 61.00 | 61.14 | 60.90 | 60.99 | 41,018 | -0.14(-0.23%) |
Aug 06, 2021 | 61.08 | 61.15 | 61.00 | 61.13 | 28,955 | -0.03(-0.04%) |
Aug 05, 2021 | 61.09 | 61.25 | 61.09 | 61.16 | 36,683 | +0.30(+0.50%) |
Aug 04, 2021 | 61.20 | 61.20 | 60.85 | 60.85 | 24,155 | -0.47(-0.76%) |
Aug 03, 2021 | 61.15 | 61.39 | 60.86 | 61.32 | 33,255 | +0.44(+0.72%) |
Aug 02, 2021 | 61.18 | 61.30 | 60.85 | 60.88 | 28,137 | +0.43(+0.71%) |
Jul 30, 2021 | 60.62 | 60.62 | 60.37 | 60.45 | 21,452 | -0.51(-0.84%) |
Jul 29, 2021 | 61.06 | 61.22 | 60.96 | 60.96 | 24,967 | +0.23(+0.38%) |
Jul 28, 2021 | 60.54 | 60.86 | 60.38 | 60.73 | 27,251 | +0.19(+0.32%) |
Jul 27, 2021 | 60.54 | 60.54 | 60.11 | 60.54 | 65,887 | -0.29(-0.48%) |
Jul 26, 2021 | 60.61 | 60.83 | 60.60 | 60.83 | 29,362 | -0.17(-0.27%) |
Jul 23, 2021 | 60.88 | 61.13 | 60.88 | 61.00 | 31,231 | +0.22(+0.36%) |
Jul 22, 2021 | 60.96 | 60.96 | 60.70 | 60.78 | 38,433 | -0.03(-0.05%) |
Jul 21, 2021 | 60.25 | 60.81 | 60.23 | 60.81 | 29,994 | +0.55(+0.92%) |
Jul 20, 2021 | 59.72 | 60.33 | 59.62 | 60.25 | 28,792 | +0.72(+1.21%) |
Jul 19, 2021 | 59.89 | 59.89 | 59.22 | 59.53 | 54,126 | -1.01(-1.67%) |
Jul 16, 2021 | 60.90 | 60.95 | 60.46 | 60.54 | 21,020 | -0.49(-0.80%) |
Jul 15, 2021 | 61.03 | 61.17 | 60.86 | 61.03 | 78,253 | -0.53(-0.86%) |
Jul 14, 2021 | 61.74 | 61.74 | 61.56 | 61.56 | 24,599 | +0.24(+0.39%) |
Jul 13, 2021 | 61.61 | 61.61 | 61.27 | 61.32 | 46,374 | -0.20(-0.33%) |
Jul 12, 2021 | 61.28 | 61.57 | 61.28 | 61.52 | 21,767 | +0.17(+0.27%) |
Jul 09, 2021 | 60.98 | 61.42 | 60.98 | 61.36 | 47,117 | +1.30(+2.17%) |
Jul 08, 2021 | 59.94 | 60.25 | 59.84 | 60.05 | 19,156 | -0.97(-1.60%) |
Jul 07, 2021 | 61.02 | 61.13 | 60.72 | 61.03 | 48,397 | +0.25(+0.41%) |
Jul 06, 2021 | 61.10 | 61.10 | 60.59 | 60.78 | 30,063 | -0.35(-0.57%) |
Jul 02, 2021 | 60.93 | 61.13 | 60.85 | 61.13 | 28,876 | +0.31(+0.51%) |