Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.38 | 63.55 | 61.02 | 62.43 | 547,970 | +1.80(+2.97%) |
Sep 29, 2021 | 60.37 | 61.89 | 60.22 | 60.63 | 473,824 | -0.02(-0.03%) |
Sep 28, 2021 | 64.91 | 64.91 | 60.45 | 60.65 | 647,574 | -4.91(-7.49%) |
Sep 27, 2021 | 65.44 | 65.84 | 63.91 | 65.56 | 534,266 | +0.19(+0.29%) |
Sep 24, 2021 | 63.96 | 65.56 | 63.41 | 65.37 | 592,781 | +0.68(+1.05%) |
Sep 23, 2021 | 62.69 | 64.83 | 61.89 | 64.69 | 508,928 | +1.91(+3.04%) |
Sep 22, 2021 | 62.47 | 63.12 | 61.89 | 62.78 | 308,403 | +0.42(+0.67%) |
Sep 21, 2021 | 62.61 | 63.94 | 62.13 | 62.36 | 326,964 | -0.04(-0.06%) |
Sep 20, 2021 | 63.58 | 64.55 | 61.97 | 62.40 | 454,917 | -2.53(-3.90%) |
Sep 17, 2021 | 64.24 | 65.01 | 62.61 | 64.93 | 1,753,927 | +1.27(+1.99%) |
Sep 16, 2021 | 63.43 | 63.85 | 62.28 | 63.66 | 350,115 | +0.15(+0.24%) |
Sep 15, 2021 | 62.46 | 63.79 | 61.87 | 63.51 | 472,087 | +0.99(+1.58%) |
Sep 14, 2021 | 64.64 | 65.15 | 62.25 | 62.52 | 386,272 | -1.88(-2.92%) |
Sep 13, 2021 | 63.76 | 64.95 | 62.25 | 64.40 | 483,265 | +0.41(+0.64%) |
Sep 10, 2021 | 65.50 | 65.67 | 63.94 | 63.99 | 371,067 | -1.30(-1.99%) |
Sep 09, 2021 | 65.75 | 66.68 | 65.02 | 65.29 | 311,249 | -0.56(-0.85%) |
Sep 08, 2021 | 65.70 | 66.37 | 65.00 | 65.85 | 338,430 | +0.23(+0.35%) |
Sep 07, 2021 | 67.20 | 68.84 | 64.86 | 65.62 | 515,004 | -1.93(-2.86%) |
Sep 03, 2021 | 68.76 | 69.05 | 67.06 | 67.55 | 340,285 | -1.55(-2.24%) |
Sep 02, 2021 | 69.00 | 69.65 | 68.23 | 69.10 | 371,403 | +0.61(+0.89%) |
Sep 01, 2021 | 67.34 | 68.99 | 67.12 | 68.49 | 450,377 | +1.37(+2.04%) |
Aug 31, 2021 | 67.07 | 68.16 | 66.43 | 67.12 | 417,298 | +0.28(+0.42%) |
Aug 30, 2021 | 66.07 | 68.40 | 66.00 | 66.84 | 566,991 | +0.77(+1.17%) |
Aug 27, 2021 | 64.39 | 67.93 | 64.20 | 66.07 | 707,065 | +1.91(+2.98%) |
Aug 26, 2021 | 63.77 | 65.43 | 63.67 | 64.16 | 476,768 | +0.03(+0.05%) |
Aug 25, 2021 | 62.60 | 64.50 | 62.26 | 64.13 | 402,374 | +1.19(+1.89%) |
Aug 24, 2021 | 62.04 | 63.00 | 61.26 | 62.94 | 375,157 | +0.79(+1.27%) |
Aug 23, 2021 | 60.90 | 62.91 | 60.55 | 62.15 | 585,395 | +2.22(+3.70%) |
Aug 20, 2021 | 58.39 | 61.02 | 58.13 | 59.93 | 491,120 | +1.55(+2.66%) |
Aug 19, 2021 | 59.30 | 60.10 | 58.26 | 58.38 | 440,200 | -1.39(-2.33%) |
Aug 18, 2021 | 60.54 | 61.26 | 59.25 | 59.77 | 306,151 | -0.90(-1.48%) |
Aug 17, 2021 | 60.09 | 60.98 | 58.99 | 60.67 | 495,672 | -0.06(-0.10%) |
Aug 16, 2021 | 60.02 | 61.71 | 60.02 | 60.73 | 402,389 | +0.21(+0.35%) |
Aug 13, 2021 | 59.82 | 61.80 | 58.96 | 60.52 | 554,758 | +0.73(+1.22%) |
Aug 12, 2021 | 58.84 | 60.27 | 58.50 | 59.79 | 671,118 | +0.84(+1.42%) |
Aug 11, 2021 | 61.21 | 61.99 | 57.92 | 58.95 | 1,338,179 | -2.26(-3.69%) |
Aug 10, 2021 | 63.62 | 63.94 | 60.95 | 61.21 | 674,925 | -1.57(-2.50%) |
Aug 09, 2021 | 65.00 | 65.81 | 61.78 | 62.78 | 954,023 | -2.01(-3.10%) |
Aug 06, 2021 | 66.36 | 67.57 | 62.50 | 64.79 | 1,177,800 | -3.26(-4.79%) |
Aug 05, 2021 | 65.94 | 69.01 | 65.64 | 68.05 | 713,661 | +1.93(+2.92%) |
Aug 04, 2021 | 66.29 | 67.93 | 65.82 | 66.12 | 608,491 | -0.63(-0.94%) |
Aug 03, 2021 | 68.18 | 68.80 | 66.07 | 66.75 | 558,607 | -1.26(-1.85%) |
Aug 02, 2021 | 69.54 | 71.00 | 67.95 | 68.01 | 528,139 | -1.28(-1.85%) |
Jul 30, 2021 | 67.83 | 69.54 | 67.59 | 69.29 | 537,921 | +0.97(+1.42%) |
Jul 29, 2021 | 69.70 | 70.97 | 68.02 | 68.32 | 628,607 | -0.05(-0.07%) |
Jul 28, 2021 | 66.31 | 68.59 | 65.38 | 68.37 | 671,404 | +2.42(+3.67%) |
Jul 27, 2021 | 66.58 | 66.58 | 64.07 | 65.95 | 485,086 | -0.77(-1.15%) |
Jul 26, 2021 | 68.20 | 68.75 | 66.24 | 66.72 | 855,576 | -1.65(-2.41%) |
Jul 23, 2021 | 67.97 | 68.63 | 66.56 | 68.37 | 408,413 | +0.45(+0.66%) |
Jul 22, 2021 | 68.25 | 69.16 | 66.51 | 67.92 | 456,587 | -0.16(-0.24%) |
Jul 21, 2021 | 67.92 | 68.75 | 65.97 | 68.08 | 535,982 | +0.17(+0.25%) |
Jul 20, 2021 | 65.66 | 68.11 | 65.51 | 67.91 | 906,275 | +2.36(+3.60%) |
Jul 19, 2021 | 62.60 | 66.15 | 62.11 | 65.55 | 854,508 | +2.12(+3.34%) |
Jul 16, 2021 | 63.73 | 64.60 | 62.26 | 63.43 | 516,719 | +0.28(+0.44%) |
Jul 15, 2021 | 62.56 | 63.34 | 61.59 | 63.15 | 478,713 | +0.61(+0.98%) |
Jul 14, 2021 | 63.92 | 63.92 | 61.69 | 62.54 | 741,626 | -0.87(-1.37%) |
Jul 13, 2021 | 65.01 | 65.60 | 63.32 | 63.41 | 570,789 | -2.37(-3.60%) |
Jul 12, 2021 | 67.14 | 68.73 | 65.64 | 65.78 | 492,047 | -1.36(-2.03%) |
Jul 09, 2021 | 65.81 | 67.46 | 64.73 | 67.14 | 799,290 | +1.82(+2.79%) |
Jul 08, 2021 | 62.35 | 66.01 | 61.51 | 65.32 | 923,617 | +1.59(+2.49%) |
Jul 07, 2021 | 62.68 | 64.31 | 61.53 | 63.73 | 1,517,462 | +0.66(+1.05%) |
Jul 06, 2021 | 65.01 | 67.44 | 62.19 | 63.07 | 2,709,523 | -0.06(-0.10%) |
Jul 02, 2021 | 67.04 | 69.25 | 60.00 | 63.13 | 7,344,846 | -21.83(-25.69%) |