Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.25 | 61.36 | 60.82 | 60.99 | 361,697 | -0.16(-0.27%) |
Sep 29, 2021 | 61.47 | 61.50 | 61.10 | 61.15 | 867,063 | -0.17(-0.28%) |
Sep 28, 2021 | 61.79 | 61.82 | 61.14 | 61.33 | 244,352 | -1.43(-2.28%) |
Sep 27, 2021 | 62.61 | 62.80 | 62.51 | 62.76 | 137,782 | -0.02(-0.03%) |
Sep 24, 2021 | 62.70 | 62.87 | 62.65 | 62.78 | 148,709 | -0.54(-0.85%) |
Sep 23, 2021 | 63.11 | 63.43 | 63.08 | 63.32 | 173,863 | +0.71(+1.14%) |
Sep 22, 2021 | 62.50 | 63.01 | 62.50 | 62.60 | 231,065 | +0.34(+0.54%) |
Sep 21, 2021 | 62.39 | 62.57 | 62.18 | 62.27 | 118,591 | +0.56(+0.90%) |
Sep 20, 2021 | 61.53 | 61.80 | 61.17 | 61.71 | 291,943 | -1.17(-1.86%) |
Sep 17, 2021 | 63.32 | 63.42 | 62.69 | 62.88 | 150,757 | -0.79(-1.25%) |
Sep 16, 2021 | 63.53 | 63.72 | 63.37 | 63.67 | 193,019 | -0.13(-0.20%) |
Sep 15, 2021 | 63.53 | 63.83 | 63.44 | 63.80 | 198,953 | +0.21(+0.33%) |
Sep 14, 2021 | 64.07 | 64.07 | 63.54 | 63.59 | 194,434 | -0.30(-0.47%) |
Sep 13, 2021 | 64.01 | 64.01 | 63.65 | 63.89 | 204,411 | +0.41(+0.65%) |
Sep 10, 2021 | 64.02 | 64.02 | 63.38 | 63.48 | 143,557 | -0.08(-0.13%) |
Sep 09, 2021 | 63.61 | 63.83 | 63.48 | 63.56 | 155,113 | -0.05(-0.07%) |
Sep 08, 2021 | 63.87 | 63.95 | 63.50 | 63.61 | 217,367 | -0.52(-0.81%) |
Sep 07, 2021 | 64.22 | 64.28 | 64.11 | 64.13 | 125,218 | -0.04(-0.06%) |
Sep 03, 2021 | 63.96 | 64.26 | 63.89 | 64.17 | 171,557 | +0.27(+0.43%) |
Sep 02, 2021 | 63.85 | 63.98 | 63.80 | 63.89 | 221,701 | +0.36(+0.56%) |
Sep 01, 2021 | 63.48 | 63.73 | 63.42 | 63.54 | 233,602 | +0.52(+0.83%) |
Aug 31, 2021 | 63.16 | 63.18 | 62.93 | 63.02 | 441,076 | -0.05(-0.09%) |
Aug 30, 2021 | 63.06 | 63.12 | 62.95 | 63.07 | 150,846 | +0.05(+0.07%) |
Aug 27, 2021 | 62.46 | 63.09 | 62.46 | 63.02 | 192,025 | +0.61(+0.98%) |
Aug 26, 2021 | 62.60 | 62.65 | 62.35 | 62.41 | 174,243 | -0.39(-0.62%) |
Aug 25, 2021 | 62.66 | 62.82 | 62.59 | 62.81 | 101,444 | +0.05(+0.09%) |
Aug 24, 2021 | 62.52 | 62.80 | 62.50 | 62.75 | 150,320 | +0.28(+0.45%) |
Aug 23, 2021 | 62.25 | 62.56 | 62.25 | 62.47 | 131,848 | +0.65(+1.05%) |
Aug 20, 2021 | 61.41 | 61.87 | 61.41 | 61.82 | 149,592 | +0.20(+0.33%) |
Aug 19, 2021 | 61.51 | 61.77 | 61.41 | 61.62 | 137,270 | -0.68(-1.08%) |
Aug 18, 2021 | 62.49 | 62.71 | 62.26 | 62.29 | 248,187 | -0.16(-0.26%) |
Aug 17, 2021 | 62.50 | 62.60 | 62.18 | 62.46 | 226,041 | -0.64(-1.01%) |
Aug 16, 2021 | 62.94 | 63.11 | 62.74 | 63.10 | 161,693 | -0.32(-0.50%) |
Aug 13, 2021 | 63.29 | 63.44 | 63.23 | 63.42 | 69,852 | +0.33(+0.52%) |
Aug 12, 2021 | 63.06 | 63.11 | 62.89 | 63.09 | 89,940 | -0.11(-0.17%) |
Aug 11, 2021 | 63.09 | 63.20 | 62.98 | 63.20 | 368,982 | +0.44(+0.70%) |
Aug 10, 2021 | 62.60 | 62.76 | 62.58 | 62.76 | 154,877 | +0.17(+0.28%) |
Aug 09, 2021 | 62.64 | 62.64 | 62.49 | 62.59 | 168,234 | -0.05(-0.07%) |
Aug 06, 2021 | 62.71 | 62.77 | 62.54 | 62.63 | 94,135 | -0.24(-0.38%) |
Aug 05, 2021 | 62.81 | 62.92 | 62.80 | 62.87 | 144,459 | +0.31(+0.50%) |
Aug 04, 2021 | 62.80 | 62.87 | 62.55 | 62.56 | 98,461 | -0.22(-0.35%) |
Aug 03, 2021 | 62.62 | 62.78 | 62.34 | 62.78 | 277,804 | +0.43(+0.69%) |
Aug 02, 2021 | 62.61 | 62.68 | 62.28 | 62.35 | 956,887 | +0.25(+0.40%) |
Jul 30, 2021 | 62.18 | 62.36 | 61.97 | 62.10 | 206,878 | -0.34(-0.54%) |
Jul 29, 2021 | 62.49 | 62.57 | 62.40 | 62.44 | 130,555 | +0.45(+0.72%) |
Jul 28, 2021 | 61.71 | 62.08 | 61.61 | 61.99 | 227,982 | +0.28(+0.46%) |
Jul 27, 2021 | 61.66 | 61.72 | 61.41 | 61.71 | 112,600 | -0.22(-0.35%) |
Jul 26, 2021 | 61.72 | 61.93 | 61.72 | 61.93 | 99,721 | +0.09(+0.15%) |
Jul 23, 2021 | 61.81 | 61.90 | 61.66 | 61.84 | 101,181 | +0.43(+0.70%) |
Jul 22, 2021 | 61.59 | 61.61 | 61.25 | 61.41 | 98,660 | +0.05(+0.09%) |
Jul 21, 2021 | 60.81 | 61.37 | 60.79 | 61.35 | 106,191 | +0.97(+1.60%) |
Jul 20, 2021 | 59.76 | 60.48 | 59.67 | 60.39 | 158,184 | +0.53(+0.88%) |
Jul 19, 2021 | 60.03 | 60.09 | 59.57 | 59.86 | 134,553 | -1.16(-1.90%) |
Jul 16, 2021 | 61.52 | 61.52 | 60.93 | 61.02 | 140,731 | -0.52(-0.85%) |
Jul 15, 2021 | 61.51 | 61.66 | 61.28 | 61.54 | 137,320 | -0.59(-0.95%) |
Jul 14, 2021 | 62.28 | 62.28 | 62.05 | 62.13 | 118,854 | +0.12(+0.19%) |
Jul 13, 2021 | 62.12 | 62.21 | 61.93 | 62.01 | 368,431 | -0.33(-0.53%) |
Jul 12, 2021 | 62.11 | 62.38 | 62.08 | 62.34 | 84,415 | +0.20(+0.32%) |
Jul 09, 2021 | 61.68 | 62.14 | 61.63 | 62.14 | 138,648 | +1.10(+1.81%) |
Jul 08, 2021 | 60.89 | 61.14 | 60.72 | 61.03 | 94,759 | -0.83(-1.34%) |
Jul 07, 2021 | 61.83 | 61.95 | 61.58 | 61.87 | 462,760 | +0.27(+0.44%) |
Jul 06, 2021 | 62.01 | 62.01 | 61.35 | 61.59 | 70,462 | -0.37(-0.59%) |
Jul 02, 2021 | 61.82 | 61.98 | 61.64 | 61.96 | 97,265 | +0.24(+0.38%) |