Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.45 | 64.78 | 62.80 | 62.78 | 475,482 | -1.61(-2.51%) |
Sep 29, 2021 | 64.19 | 64.56 | 63.68 | 64.40 | 207,204 | +0.16(+0.24%) |
Sep 28, 2021 | 64.17 | 64.47 | 63.34 | 64.24 | 323,876 | +0.01(+0.02%) |
Sep 27, 2021 | 64.39 | 64.67 | 64.08 | 64.23 | 352,831 | +0.32(+0.50%) |
Sep 24, 2021 | 63.45 | 64.83 | 63.13 | 63.91 | 482,777 | +0.52(+0.81%) |
Sep 23, 2021 | 60.78 | 64.67 | 60.78 | 63.40 | 929,122 | +4.63(+7.88%) |
Sep 22, 2021 | 58.93 | 60.06 | 58.77 | 58.77 | 610,172 | +0.55(+0.95%) |
Sep 21, 2021 | 58.88 | 59.34 | 58.20 | 58.21 | 356,821 | -0.58(-0.99%) |
Sep 20, 2021 | 57.70 | 58.85 | 57.54 | 58.80 | 532,384 | -0.25(-0.43%) |
Sep 17, 2021 | 60.28 | 60.44 | 58.86 | 59.05 | 906,258 | -1.57(-2.58%) |
Sep 16, 2021 | 62.00 | 62.05 | 60.62 | 60.62 | 316,629 | -1.32(-2.14%) |
Sep 15, 2021 | 61.53 | 62.17 | 61.31 | 61.94 | 447,258 | +0.46(+0.74%) |
Sep 14, 2021 | 63.87 | 63.87 | 61.37 | 61.48 | 451,738 | -2.01(-3.17%) |
Sep 13, 2021 | 64.27 | 64.30 | 63.22 | 63.49 | 221,983 | +0.06(+0.09%) |
Sep 10, 2021 | 63.98 | 64.24 | 63.33 | 63.44 | 272,926 | -0.09(-0.14%) |
Sep 09, 2021 | 63.47 | 64.33 | 63.43 | 63.52 | 301,373 | -0.03(-0.05%) |
Sep 08, 2021 | 63.38 | 63.82 | 62.92 | 63.55 | 319,345 | -0.19(-0.31%) |
Sep 07, 2021 | 65.57 | 65.74 | 63.75 | 63.75 | 291,655 | -2.33(-3.53%) |
Sep 03, 2021 | 65.89 | 66.18 | 65.13 | 66.08 | 375,095 | +0.17(+0.25%) |
Sep 02, 2021 | 65.81 | 66.13 | 65.23 | 65.92 | 227,611 | +0.18(+0.28%) |
Sep 01, 2021 | 65.86 | 65.97 | 64.60 | 65.73 | 310,783 | +0.02(+0.03%) |
Aug 31, 2021 | 65.96 | 66.55 | 65.38 | 65.71 | 405,798 | -0.22(-0.34%) |
Aug 30, 2021 | 66.73 | 66.73 | 65.83 | 65.94 | 277,484 | -0.51(-0.76%) |
Aug 27, 2021 | 65.20 | 67.03 | 65.03 | 66.44 | 345,764 | +1.63(+2.52%) |
Aug 26, 2021 | 65.33 | 65.85 | 64.81 | 64.81 | 234,896 | -0.55(-0.85%) |
Aug 25, 2021 | 64.93 | 65.90 | 64.25 | 65.36 | 177,697 | +0.69(+1.07%) |
Aug 24, 2021 | 64.69 | 65.29 | 64.48 | 64.67 | 166,641 | +0.19(+0.30%) |
Aug 23, 2021 | 64.44 | 65.08 | 64.21 | 64.48 | 241,037 | +0.57(+0.90%) |
Aug 20, 2021 | 62.68 | 63.94 | 62.68 | 63.90 | 226,515 | +1.25(+2.00%) |
Aug 19, 2021 | 62.64 | 63.14 | 62.38 | 62.65 | 218,707 | -1.00(-1.57%) |
Aug 18, 2021 | 64.42 | 64.89 | 63.58 | 63.65 | 213,642 | -0.76(-1.18%) |
Aug 17, 2021 | 65.12 | 65.47 | 63.65 | 64.41 | 161,120 | -1.31(-2.00%) |
Aug 16, 2021 | 65.60 | 65.78 | 64.73 | 65.72 | 190,685 | -0.06(-0.09%) |
Aug 13, 2021 | 65.79 | 65.83 | 65.21 | 65.78 | 121,602 | +0.24(+0.37%) |
Aug 12, 2021 | 65.50 | 65.66 | 64.55 | 65.54 | 172,846 | +0.45(+0.69%) |
Aug 11, 2021 | 64.24 | 65.14 | 63.78 | 65.09 | 209,585 | +1.07(+1.67%) |
Aug 10, 2021 | 63.70 | 64.12 | 63.32 | 64.02 | 194,230 | +0.56(+0.89%) |
Aug 09, 2021 | 63.48 | 63.59 | 62.95 | 63.46 | 128,581 | -0.38(-0.59%) |
Aug 06, 2021 | 63.31 | 63.88 | 63.14 | 63.83 | 196,865 | +1.17(+1.86%) |
Aug 05, 2021 | 62.17 | 62.79 | 62.00 | 62.67 | 176,711 | +0.94(+1.53%) |
Aug 04, 2021 | 62.50 | 62.76 | 61.69 | 61.72 | 139,483 | -1.24(-1.96%) |
Aug 03, 2021 | 62.20 | 63.05 | 61.40 | 62.96 | 276,861 | +0.90(+1.46%) |
Aug 02, 2021 | 62.92 | 63.96 | 61.99 | 62.05 | 207,841 | -0.79(-1.25%) |
Jul 30, 2021 | 62.87 | 63.58 | 62.60 | 62.84 | 605,334 | +0.14(+0.22%) |
Jul 29, 2021 | 62.43 | 63.10 | 62.39 | 62.71 | 203,912 | +0.66(+1.07%) |
Jul 28, 2021 | 62.26 | 62.48 | 61.16 | 62.05 | 198,109 | +0.05(+0.08%) |
Jul 27, 2021 | 61.45 | 62.54 | 60.93 | 62.00 | 226,762 | +0.01(+0.02%) |
Jul 26, 2021 | 61.67 | 62.19 | 61.51 | 61.99 | 268,602 | +0.81(+1.32%) |
Jul 23, 2021 | 60.88 | 61.29 | 60.37 | 61.18 | 279,538 | +0.74(+1.22%) |
Jul 22, 2021 | 60.79 | 60.93 | 60.25 | 60.44 | 184,111 | -0.39(-0.64%) |
Jul 21, 2021 | 61.27 | 61.70 | 60.35 | 60.83 | 413,784 | +0.21(+0.35%) |
Jul 20, 2021 | 59.93 | 61.23 | 59.54 | 60.62 | 564,594 | +0.69(+1.15%) |
Jul 19, 2021 | 59.95 | 60.85 | 59.44 | 59.93 | 426,820 | -1.42(-2.31%) |
Jul 16, 2021 | 62.84 | 62.84 | 61.20 | 61.34 | 293,178 | -1.02(-1.64%) |
Jul 15, 2021 | 61.69 | 62.70 | 61.69 | 62.37 | 337,834 | +0.35(+0.56%) |
Jul 14, 2021 | 62.12 | 62.84 | 61.59 | 62.02 | 216,903 | +0.34(+0.55%) |
Jul 13, 2021 | 62.54 | 62.89 | 61.63 | 61.68 | 199,410 | -1.21(-1.93%) |
Jul 12, 2021 | 62.07 | 63.10 | 61.74 | 62.89 | 226,213 | +0.25(+0.40%) |
Jul 09, 2021 | 62.77 | 63.33 | 62.10 | 62.64 | 254,660 | +1.04(+1.68%) |
Jul 08, 2021 | 61.53 | 62.46 | 60.86 | 61.60 | 373,040 | -0.96(-1.53%) |
Jul 07, 2021 | 61.19 | 62.65 | 61.19 | 62.56 | 242,928 | +1.12(+1.82%) |
Jul 06, 2021 | 62.57 | 62.57 | 60.80 | 61.45 | 345,604 | -1.09(-1.74%) |
Jul 02, 2021 | 62.66 | 62.92 | 62.24 | 62.53 | 245,293 | -0.11(-0.17%) |