Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.90 | 62.80 | 61.70 | 61.99 | 194,712 | +0.36(+0.58%) |
Sep 29, 2021 | 62.67 | 63.05 | 61.37 | 61.63 | 204,120 | -0.75(-1.21%) |
Sep 28, 2021 | 63.82 | 63.99 | 62.29 | 62.39 | 441,339 | -2.10(-3.26%) |
Sep 27, 2021 | 63.28 | 64.82 | 62.54 | 64.48 | 197,447 | +0.90(+1.42%) |
Sep 24, 2021 | 63.92 | 64.06 | 63.36 | 63.58 | 155,244 | -0.87(-1.35%) |
Sep 23, 2021 | 64.48 | 64.71 | 63.87 | 64.45 | 189,241 | +0.59(+0.93%) |
Sep 22, 2021 | 62.80 | 64.22 | 62.74 | 63.86 | 202,270 | +1.26(+2.01%) |
Sep 21, 2021 | 62.80 | 62.98 | 61.89 | 62.60 | 157,790 | +0.26(+0.41%) |
Sep 20, 2021 | 62.98 | 63.18 | 61.27 | 62.35 | 525,953 | -2.85(-4.37%) |
Sep 17, 2021 | 64.30 | 65.20 | 63.87 | 65.20 | 272,997 | +0.82(+1.28%) |
Sep 16, 2021 | 64.24 | 64.64 | 63.78 | 64.38 | 148,207 | -0.32(-0.49%) |
Sep 15, 2021 | 64.41 | 64.78 | 63.70 | 64.69 | 190,639 | +0.07(+0.11%) |
Sep 14, 2021 | 65.13 | 65.74 | 64.23 | 64.62 | 150,575 | -0.24(-0.37%) |
Sep 13, 2021 | 64.88 | 64.93 | 62.96 | 64.86 | 257,801 | +0.24(+0.37%) |
Sep 10, 2021 | 65.96 | 66.87 | 64.53 | 64.62 | 303,405 | -0.62(-0.96%) |
Sep 09, 2021 | 64.94 | 66.09 | 64.87 | 65.25 | 256,070 | +0.20(+0.30%) |
Sep 08, 2021 | 66.81 | 66.94 | 64.71 | 65.05 | 249,335 | -1.43(-2.15%) |
Sep 07, 2021 | 66.61 | 67.28 | 66.41 | 66.48 | 174,557 | -0.15(-0.22%) |
Sep 03, 2021 | 67.10 | 67.41 | 66.31 | 66.62 | 238,239 | -0.61(-0.91%) |
Sep 02, 2021 | 66.95 | 68.03 | 66.94 | 67.24 | 311,105 | +0.66(+1.00%) |
Sep 01, 2021 | 66.21 | 67.20 | 66.21 | 66.57 | 207,856 | +0.24(+0.36%) |
Aug 31, 2021 | 66.29 | 66.54 | 65.39 | 66.34 | 265,804 | +0.00(+0.00%) |
Aug 30, 2021 | 66.15 | 66.54 | 65.71 | 66.34 | 166,665 | +0.48(+0.72%) |
Aug 27, 2021 | 64.99 | 66.13 | 64.96 | 65.86 | 122,854 | +1.03(+1.59%) |
Aug 26, 2021 | 65.33 | 66.33 | 64.57 | 64.83 | 209,855 | -0.74(-1.13%) |
Aug 25, 2021 | 65.22 | 65.97 | 64.82 | 65.57 | 228,890 | +0.53(+0.82%) |
Aug 24, 2021 | 64.81 | 65.27 | 64.71 | 65.04 | 188,376 | +0.54(+0.84%) |
Aug 23, 2021 | 63.01 | 64.52 | 63.01 | 64.49 | 190,686 | +2.06(+3.30%) |
Aug 20, 2021 | 61.41 | 62.58 | 61.36 | 62.43 | 168,484 | +1.20(+1.96%) |
Aug 19, 2021 | 61.48 | 62.44 | 61.09 | 61.24 | 305,985 | -1.40(-2.23%) |
Aug 18, 2021 | 62.70 | 63.51 | 62.08 | 62.63 | 171,462 | +0.20(+0.32%) |
Aug 17, 2021 | 62.64 | 63.13 | 61.35 | 62.43 | 341,185 | -1.29(-2.02%) |
Aug 16, 2021 | 64.58 | 64.77 | 63.47 | 63.72 | 270,128 | -1.66(-2.54%) |
Aug 13, 2021 | 66.66 | 66.83 | 65.31 | 65.39 | 138,721 | -1.46(-2.18%) |
Aug 12, 2021 | 67.15 | 67.15 | 65.98 | 66.84 | 162,615 | -0.41(-0.60%) |
Aug 11, 2021 | 68.47 | 68.49 | 66.15 | 67.25 | 258,972 | -0.84(-1.24%) |
Aug 10, 2021 | 68.35 | 68.84 | 67.83 | 68.09 | 252,067 | +0.26(+0.38%) |
Aug 09, 2021 | 66.37 | 68.19 | 66.21 | 67.83 | 237,598 | +1.45(+2.18%) |
Aug 06, 2021 | 67.17 | 67.45 | 66.10 | 66.39 | 171,913 | -0.65(-0.97%) |
Aug 05, 2021 | 67.10 | 67.80 | 66.65 | 67.04 | 231,421 | -0.09(-0.13%) |
Aug 04, 2021 | 67.50 | 68.09 | 66.96 | 67.13 | 382,084 | -0.31(-0.46%) |
Aug 03, 2021 | 67.04 | 67.69 | 66.53 | 67.44 | 234,090 | +0.99(+1.49%) |
Aug 02, 2021 | 67.14 | 67.61 | 66.37 | 66.45 | 464,422 | +0.34(+0.51%) |
Jul 30, 2021 | 64.44 | 66.65 | 64.29 | 66.11 | 190,764 | +1.10(+1.69%) |
Jul 29, 2021 | 64.46 | 65.71 | 64.38 | 65.01 | 230,144 | +1.09(+1.70%) |
Jul 28, 2021 | 62.16 | 64.35 | 61.81 | 63.92 | 933,257 | +2.41(+3.91%) |
Jul 27, 2021 | 62.84 | 62.84 | 60.19 | 61.51 | 333,261 | -1.89(-2.98%) |
Jul 26, 2021 | 62.98 | 64.39 | 62.98 | 63.41 | 213,521 | -0.18(-0.28%) |
Jul 23, 2021 | 64.32 | 64.35 | 62.77 | 63.58 | 234,067 | -1.29(-1.98%) |
Jul 22, 2021 | 65.91 | 65.91 | 64.22 | 64.87 | 186,452 | -0.73(-1.12%) |
Jul 21, 2021 | 63.50 | 65.76 | 63.49 | 65.60 | 305,757 | +2.48(+3.92%) |
Jul 20, 2021 | 61.47 | 63.48 | 60.85 | 63.13 | 186,862 | +2.01(+3.29%) |
Jul 19, 2021 | 59.51 | 61.24 | 59.00 | 61.12 | 651,839 | -0.17(-0.27%) |
Jul 16, 2021 | 62.90 | 63.09 | 61.13 | 61.29 | 211,528 | -1.11(-1.78%) |
Jul 15, 2021 | 62.82 | 63.95 | 61.58 | 62.40 | 346,818 | -0.61(-0.97%) |
Jul 14, 2021 | 65.77 | 65.83 | 62.97 | 63.01 | 222,012 | -2.52(-3.84%) |
Jul 13, 2021 | 66.57 | 66.58 | 65.44 | 65.52 | 398,292 | -1.21(-1.81%) |
Jul 12, 2021 | 65.98 | 66.75 | 65.53 | 66.73 | 263,515 | +1.19(+1.81%) |
Jul 09, 2021 | 65.39 | 65.65 | 64.52 | 65.54 | 206,594 | +0.88(+1.36%) |
Jul 08, 2021 | 63.05 | 65.12 | 62.54 | 64.66 | 398,271 | -0.89(-1.36%) |
Jul 07, 2021 | 67.97 | 68.46 | 65.26 | 65.55 | 490,386 | -2.02(-2.99%) |
Jul 06, 2021 | 67.62 | 68.11 | 66.78 | 67.57 | 340,012 | -0.22(-0.32%) |
Jul 02, 2021 | 68.32 | 68.57 | 67.24 | 67.79 | 350,555 | -0.15(-0.22%) |