Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.51 | 59.52 | 58.54 | 58.54 | 3,172 | -0.72(-1.22%) |
Sep 29, 2021 | 59.16 | 59.56 | 59.16 | 59.26 | 10,189 | +0.20(+0.35%) |
Sep 28, 2021 | 59.62 | 59.62 | 58.95 | 59.06 | 5,060 | -0.63(-1.05%) |
Sep 27, 2021 | 59.29 | 59.99 | 59.29 | 59.68 | 6,131 | +0.12(+0.21%) |
Sep 24, 2021 | 59.77 | 59.78 | 59.49 | 59.56 | 3,713 | +0.02(+0.03%) |
Sep 23, 2021 | 59.35 | 59.78 | 59.35 | 59.54 | 11,281 | +0.66(+1.12%) |
Sep 22, 2021 | 59.18 | 59.18 | 58.88 | 58.88 | 2,718 | +0.37(+0.63%) |
Sep 21, 2021 | 58.69 | 58.84 | 58.51 | 58.51 | 23,185 | -0.43(-0.73%) |
Sep 20, 2021 | 58.98 | 59.03 | 58.34 | 58.94 | 6,361 | -0.66(-1.10%) |
Sep 17, 2021 | 59.62 | 59.73 | 59.50 | 59.60 | 32,988 | -0.41(-0.68%) |
Sep 16, 2021 | 60.20 | 60.22 | 59.85 | 60.00 | 5,583 | -0.23(-0.39%) |
Sep 15, 2021 | 60.00 | 60.35 | 60.00 | 60.23 | 23,990 | +0.32(+0.53%) |
Sep 14, 2021 | 60.78 | 60.78 | 59.87 | 59.91 | 4,714 | -0.39(-0.64%) |
Sep 13, 2021 | 60.15 | 60.55 | 60.15 | 60.30 | 10,415 | +0.20(+0.34%) |
Sep 10, 2021 | 60.49 | 60.50 | 60.10 | 60.10 | 4,759 | -0.49(-0.80%) |
Sep 09, 2021 | 61.10 | 61.10 | 60.59 | 60.58 | 3,615 | -0.39(-0.65%) |
Sep 08, 2021 | 60.98 | 61.07 | 60.94 | 60.98 | 1,487 | +0.05(+0.08%) |
Sep 07, 2021 | 61.02 | 61.18 | 60.93 | 60.93 | 8,415 | -0.66(-1.06%) |
Sep 03, 2021 | 61.36 | 61.75 | 61.36 | 61.59 | 13,649 | -0.13(-0.22%) |
Sep 02, 2021 | 61.64 | 61.73 | 61.63 | 61.72 | 5,510 | +0.23(+0.37%) |
Sep 01, 2021 | 61.48 | 61.62 | 61.42 | 61.49 | 4,733 | -0.05(-0.07%) |
Aug 31, 2021 | 61.59 | 61.59 | 61.42 | 61.54 | 2,059 | -0.01(-0.01%) |
Aug 30, 2021 | 61.74 | 61.74 | 61.55 | 61.55 | 2,082 | -0.14(-0.23%) |
Aug 27, 2021 | 61.71 | 61.75 | 61.63 | 61.69 | 1,235 | +0.34(+0.56%) |
Aug 26, 2021 | 61.52 | 61.53 | 61.34 | 61.34 | 4,424 | -0.32(-0.51%) |
Aug 25, 2021 | 61.36 | 61.84 | 61.36 | 61.66 | 3,952 | +0.17(+0.27%) |
Aug 24, 2021 | 61.49 | 61.57 | 61.49 | 61.49 | 803 | +0.05(+0.09%) |
Aug 23, 2021 | 61.51 | 61.63 | 61.44 | 61.44 | 4,994 | +0.12(+0.19%) |
Aug 20, 2021 | 60.85 | 61.36 | 60.73 | 61.32 | 6,001 | +0.34(+0.56%) |
Aug 19, 2021 | 60.94 | 60.98 | 60.94 | 60.98 | 376 | -0.06(-0.10%) |
Aug 18, 2021 | 61.46 | 61.59 | 61.04 | 61.04 | 2,071 | -0.69(-1.12%) |
Aug 17, 2021 | 61.48 | 61.73 | 61.34 | 61.73 | 2,591 | -0.06(-0.10%) |
Aug 16, 2021 | 61.39 | 61.79 | 61.39 | 61.79 | 15,446 | +0.25(+0.41%) |
Aug 13, 2021 | 61.59 | 61.63 | 61.54 | 61.54 | 793 | +0.03(+0.05%) |
Aug 12, 2021 | 61.47 | 61.55 | 61.44 | 61.51 | 888 | +0.11(+0.19%) |
Aug 11, 2021 | 61.35 | 61.41 | 61.28 | 61.39 | 3,259 | +0.43(+0.70%) |
Aug 10, 2021 | 60.85 | 61.05 | 60.79 | 60.97 | 3,384 | +0.21(+0.34%) |
Aug 09, 2021 | 60.75 | 60.88 | 60.75 | 60.76 | 3,762 | -0.12(-0.19%) |
Aug 06, 2021 | 60.87 | 60.87 | 60.87 | 60.87 | 284 | +0.26(+0.43%) |
Aug 05, 2021 | 60.53 | 60.61 | 60.52 | 60.61 | 1,038 | +0.13(+0.22%) |
Aug 04, 2021 | 60.64 | 60.64 | 60.48 | 60.48 | 3,079 | -0.56(-0.92%) |
Aug 03, 2021 | 60.83 | 61.04 | 60.82 | 61.04 | 1,180 | +0.49(+0.81%) |
Aug 02, 2021 | 60.90 | 60.92 | 60.55 | 60.55 | 1,080 | -0.05(-0.09%) |
Jul 30, 2021 | 60.61 | 60.71 | 60.61 | 60.61 | 1,564 | -0.17(-0.28%) |
Jul 29, 2021 | 60.33 | 60.83 | 60.33 | 60.78 | 3,713 | +0.46(+0.76%) |
Jul 28, 2021 | 60.29 | 60.41 | 60.22 | 60.32 | 4,627 | -0.14(-0.24%) |
Jul 27, 2021 | 60.42 | 60.47 | 60.41 | 60.47 | 706 | +0.35(+0.59%) |
Jul 26, 2021 | 60.15 | 60.20 | 59.96 | 60.11 | 4,949 | +0.04(+0.07%) |
Jul 23, 2021 | 59.95 | 60.14 | 59.93 | 60.07 | 2,769 | +0.42(+0.71%) |
Jul 22, 2021 | 59.67 | 59.78 | 59.61 | 59.65 | 3,746 | -0.36(-0.59%) |
Jul 21, 2021 | 60.07 | 60.20 | 60.01 | 60.01 | 3,578 | +0.43(+0.72%) |
Jul 20, 2021 | 58.46 | 59.77 | 58.46 | 59.58 | 2,887 | +0.85(+1.45%) |
Jul 19, 2021 | 59.35 | 59.35 | 58.51 | 58.73 | 7,743 | -1.12(-1.87%) |
Jul 16, 2021 | 60.12 | 60.15 | 59.84 | 59.84 | 7,577 | -0.18(-0.31%) |
Jul 15, 2021 | 59.79 | 60.10 | 59.79 | 60.03 | 7,346 | -0.07(-0.11%) |
Jul 14, 2021 | 60.20 | 60.20 | 59.94 | 60.10 | 7,835 | +0.07(+0.12%) |
Jul 13, 2021 | 60.12 | 60.22 | 60.03 | 60.03 | 1,917 | -0.32(-0.54%) |
Jul 12, 2021 | 60.32 | 60.49 | 60.08 | 60.35 | 13,566 | +0.15(+0.25%) |
Jul 09, 2021 | 60.08 | 60.29 | 60.06 | 60.20 | 12,187 | +0.73(+1.22%) |
Jul 08, 2021 | 59.44 | 59.67 | 59.33 | 59.47 | 4,826 | -0.53(-0.88%) |
Jul 07, 2021 | 59.77 | 60.04 | 59.67 | 60.00 | 4,787 | +0.32(+0.54%) |
Jul 06, 2021 | 59.37 | 59.68 | 59.35 | 59.68 | 5,869 | -0.38(-0.64%) |
Jul 02, 2021 | 59.98 | 60.08 | 59.98 | 60.06 | 39,490 | +0.29(+0.48%) |