Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.72 | 61.73 | 60.60 | 60.89 | 905,960 | +0.08(+0.13%) |
Sep 29, 2021 | 62.03 | 62.29 | 60.14 | 60.81 | 1,283,067 | -0.77(-1.25%) |
Sep 28, 2021 | 63.50 | 63.50 | 61.53 | 61.58 | 1,488,944 | -2.91(-4.51%) |
Sep 27, 2021 | 64.44 | 65.02 | 63.34 | 64.49 | 1,226,487 | -0.83(-1.27%) |
Sep 24, 2021 | 65.90 | 65.94 | 64.70 | 65.32 | 481,431 | -0.58(-0.88%) |
Sep 23, 2021 | 65.74 | 66.22 | 64.52 | 65.90 | 989,274 | +0.58(+0.89%) |
Sep 22, 2021 | 64.93 | 65.55 | 64.26 | 65.32 | 1,069,668 | +0.35(+0.54%) |
Sep 21, 2021 | 65.00 | 65.37 | 64.38 | 64.97 | 921,444 | +0.27(+0.42%) |
Sep 20, 2021 | 64.37 | 65.28 | 63.72 | 64.70 | 1,338,121 | -0.97(-1.48%) |
Sep 17, 2021 | 65.49 | 66.00 | 64.53 | 65.67 | 2,803,878 | +0.34(+0.52%) |
Sep 16, 2021 | 65.00 | 65.59 | 64.51 | 65.33 | 962,566 | -0.11(-0.17%) |
Sep 15, 2021 | 64.57 | 65.62 | 64.03 | 65.44 | 1,431,896 | +0.38(+0.58%) |
Sep 14, 2021 | 65.55 | 65.77 | 64.56 | 65.06 | 1,511,054 | +0.06(+0.09%) |
Sep 13, 2021 | 65.54 | 65.79 | 64.05 | 65.00 | 1,320,082 | -0.62(-0.94%) |
Sep 10, 2021 | 66.30 | 66.83 | 65.08 | 65.62 | 1,593,834 | -0.45(-0.68%) |
Sep 09, 2021 | 66.06 | 67.20 | 65.58 | 66.07 | 1,205,828 | -0.21(-0.32%) |
Sep 08, 2021 | 67.37 | 68.63 | 66.26 | 66.28 | 1,605,989 | -1.61(-2.37%) |
Sep 07, 2021 | 68.22 | 68.22 | 66.88 | 67.89 | 1,328,354 | -0.07(-0.10%) |
Sep 03, 2021 | 66.90 | 68.86 | 66.70 | 67.96 | 1,752,394 | +0.96(+1.43%) |
Sep 02, 2021 | 66.00 | 67.90 | 65.30 | 67.00 | 2,543,715 | +0.84(+1.27%) |
Sep 01, 2021 | 69.28 | 70.25 | 66.11 | 66.16 | 10,468,704 | +6.18(+10.30%) |
Aug 31, 2021 | 60.97 | 61.85 | 59.39 | 59.98 | 3,549,529 | -1.41(-2.30%) |
Aug 30, 2021 | 62.15 | 62.72 | 61.14 | 61.39 | 1,368,566 | -0.71(-1.14%) |
Aug 27, 2021 | 61.05 | 62.75 | 60.83 | 62.10 | 2,493,148 | +2.67(+4.49%) |
Aug 26, 2021 | 60.50 | 60.95 | 59.32 | 59.43 | 1,558,278 | -1.00(-1.65%) |
Aug 25, 2021 | 60.40 | 60.95 | 59.86 | 60.43 | 811,636 | -0.13(-0.21%) |
Aug 24, 2021 | 60.54 | 61.43 | 60.39 | 60.56 | 1,468,943 | +0.02(+0.03%) |
Aug 23, 2021 | 58.88 | 60.58 | 58.45 | 60.54 | 1,735,299 | +1.90(+3.24%) |
Aug 20, 2021 | 58.82 | 59.64 | 58.67 | 58.64 | 2,119,591 | -0.20(-0.34%) |
Aug 19, 2021 | 59.00 | 59.39 | 58.35 | 58.84 | 1,433,248 | -0.54(-0.91%) |
Aug 18, 2021 | 59.00 | 60.00 | 58.70 | 59.38 | 1,650,536 | +0.38(+0.64%) |
Aug 17, 2021 | 58.73 | 59.91 | 58.57 | 59.00 | 1,585,528 | +0.08(+0.14%) |
Aug 16, 2021 | 58.48 | 59.24 | 57.91 | 58.92 | 2,317,502 | +0.14(+0.24%) |
Aug 13, 2021 | 58.00 | 58.96 | 57.84 | 58.78 | 1,070,824 | +0.72(+1.24%) |
Aug 12, 2021 | 56.39 | 58.08 | 56.39 | 58.06 | 791,242 | +1.17(+2.06%) |
Aug 11, 2021 | 55.62 | 57.28 | 55.46 | 56.89 | 1,556,015 | +1.79(+3.25%) |
Aug 10, 2021 | 56.97 | 57.19 | 53.58 | 55.10 | 2,082,749 | -1.61(-2.84%) |
Aug 09, 2021 | 57.57 | 57.81 | 56.67 | 56.71 | 920,778 | -0.64(-1.12%) |
Aug 06, 2021 | 57.50 | 57.90 | 56.91 | 57.35 | 766,837 | -0.30(-0.52%) |
Aug 05, 2021 | 57.65 | 57.90 | 56.62 | 57.65 | 1,200,039 | +0.30(+0.52%) |
Aug 04, 2021 | 56.50 | 57.90 | 56.34 | 57.35 | 590,521 | +0.95(+1.68%) |
Aug 03, 2021 | 58.00 | 58.94 | 56.02 | 56.40 | 1,458,687 | -0.35(-0.62%) |
Aug 02, 2021 | 57.18 | 57.90 | 56.50 | 56.75 | 803,770 | -0.45(-0.79%) |
Jul 30, 2021 | 56.50 | 57.35 | 56.03 | 57.20 | 752,882 | +0.08(+0.14%) |
Jul 29, 2021 | 56.70 | 57.64 | 56.34 | 57.12 | 1,352,963 | +0.25(+0.44%) |
Jul 28, 2021 | 56.00 | 56.91 | 55.40 | 56.87 | 1,106,990 | +1.20(+2.16%) |
Jul 27, 2021 | 56.50 | 56.62 | 54.55 | 55.67 | 840,154 | -0.64(-1.14%) |
Jul 26, 2021 | 56.58 | 56.81 | 55.47 | 56.31 | 980,190 | -0.49(-0.86%) |
Jul 23, 2021 | 57.22 | 57.53 | 56.27 | 56.80 | 1,397,536 | +0.11(+0.19%) |
Jul 22, 2021 | 55.81 | 56.86 | 55.58 | 56.69 | 1,186,907 | +0.75(+1.34%) |
Jul 21, 2021 | 54.82 | 56.26 | 53.98 | 55.94 | 1,205,555 | +1.10(+2.01%) |
Jul 20, 2021 | 53.19 | 55.82 | 52.92 | 54.84 | 1,376,057 | +1.87(+3.53%) |
Jul 19, 2021 | 52.83 | 53.09 | 51.80 | 52.97 | 1,902,919 | -0.62(-1.16%) |
Jul 16, 2021 | 52.95 | 53.71 | 52.21 | 53.59 | 1,524,319 | +0.97(+1.84%) |
Jul 15, 2021 | 53.31 | 53.90 | 52.40 | 52.62 | 1,945,701 | -0.82(-1.53%) |
Jul 14, 2021 | 54.89 | 55.57 | 53.31 | 53.44 | 1,241,445 | -1.01(-1.85%) |
Jul 13, 2021 | 53.00 | 55.81 | 53.00 | 54.45 | 2,285,629 | +1.54(+2.91%) |
Jul 12, 2021 | 54.51 | 55.25 | 52.73 | 52.91 | 1,316,918 | -1.32(-2.43%) |
Jul 09, 2021 | 53.74 | 54.24 | 52.81 | 54.23 | 1,036,550 | +0.49(+0.91%) |
Jul 08, 2021 | 54.02 | 54.11 | 52.48 | 53.74 | 1,349,232 | -0.75(-1.38%) |
Jul 07, 2021 | 55.88 | 55.99 | 54.28 | 54.49 | 1,471,601 | -0.65(-1.18%) |
Jul 06, 2021 | 54.42 | 55.94 | 54.41 | 55.14 | 1,007,357 | +1.04(+1.92%) |
Jul 02, 2021 | 53.85 | 54.63 | 53.60 | 54.10 | 1,322,664 | +0.96(+1.81%) |