Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.13 | 64.86 | 63.99 | 64.30 | 152,911 | +0.48(+0.75%) |
Sep 29, 2021 | 65.21 | 65.54 | 63.76 | 63.82 | 140,578 | -0.88(-1.36%) |
Sep 28, 2021 | 66.75 | 66.75 | 64.44 | 64.70 | 183,304 | -3.01(-4.44%) |
Sep 27, 2021 | 68.47 | 68.59 | 67.34 | 67.71 | 94,945 | -1.28(-1.86%) |
Sep 24, 2021 | 69.38 | 69.49 | 68.72 | 68.99 | 154,799 | -0.99(-1.41%) |
Sep 23, 2021 | 69.45 | 70.15 | 69.32 | 69.98 | 121,773 | +0.91(+1.32%) |
Sep 22, 2021 | 68.38 | 69.39 | 68.38 | 69.07 | 128,142 | +0.79(+1.16%) |
Sep 21, 2021 | 67.71 | 68.72 | 67.47 | 68.28 | 250,523 | +1.08(+1.61%) |
Sep 20, 2021 | 66.88 | 68.20 | 66.36 | 67.20 | 313,119 | -2.18(-3.14%) |
Sep 17, 2021 | 69.28 | 69.66 | 68.51 | 69.38 | 227,666 | +0.17(+0.25%) |
Sep 16, 2021 | 67.97 | 69.36 | 67.97 | 69.21 | 117,125 | +1.01(+1.48%) |
Sep 15, 2021 | 67.45 | 68.27 | 67.12 | 68.20 | 116,638 | +0.52(+0.77%) |
Sep 14, 2021 | 67.92 | 68.72 | 67.53 | 67.68 | 99,890 | -0.18(-0.27%) |
Sep 13, 2021 | 68.90 | 68.90 | 66.77 | 67.86 | 112,541 | -1.00(-1.45%) |
Sep 10, 2021 | 69.44 | 70.00 | 68.85 | 68.86 | 127,560 | -0.27(-0.39%) |
Sep 09, 2021 | 67.85 | 69.29 | 67.85 | 69.13 | 129,712 | +1.00(+1.47%) |
Sep 08, 2021 | 68.57 | 68.67 | 67.36 | 68.13 | 158,154 | -1.07(-1.55%) |
Sep 07, 2021 | 68.68 | 69.47 | 68.68 | 69.20 | 169,727 | +0.44(+0.64%) |
Sep 03, 2021 | 68.32 | 68.88 | 68.11 | 68.76 | 91,669 | +0.34(+0.50%) |
Sep 02, 2021 | 67.68 | 68.67 | 67.68 | 68.42 | 195,004 | +1.07(+1.59%) |
Sep 01, 2021 | 66.76 | 67.76 | 66.74 | 67.35 | 177,207 | +0.53(+0.79%) |
Aug 31, 2021 | 66.49 | 66.94 | 66.16 | 66.82 | 111,591 | +0.28(+0.42%) |
Aug 30, 2021 | 66.39 | 66.71 | 65.42 | 66.54 | 185,203 | +0.30(+0.45%) |
Aug 27, 2021 | 65.39 | 66.36 | 65.12 | 66.24 | 95,932 | +0.93(+1.42%) |
Aug 26, 2021 | 65.70 | 66.70 | 65.17 | 65.31 | 161,417 | -0.31(-0.47%) |
Aug 25, 2021 | 65.51 | 65.79 | 65.23 | 65.62 | 99,323 | +0.04(+0.06%) |
Aug 24, 2021 | 64.25 | 65.68 | 64.25 | 65.58 | 104,363 | +1.69(+2.64%) |
Aug 23, 2021 | 62.86 | 63.89 | 62.74 | 63.89 | 93,654 | +1.30(+2.08%) |
Aug 20, 2021 | 62.13 | 62.70 | 61.98 | 62.59 | 63,952 | +0.39(+0.63%) |
Aug 19, 2021 | 62.32 | 63.28 | 62.11 | 62.20 | 220,523 | -1.21(-1.91%) |
Aug 18, 2021 | 62.88 | 64.34 | 62.56 | 63.41 | 95,312 | +0.44(+0.70%) |
Aug 17, 2021 | 62.23 | 63.47 | 62.16 | 62.97 | 141,030 | -0.33(-0.52%) |
Aug 16, 2021 | 64.33 | 64.35 | 62.49 | 63.30 | 176,339 | -1.68(-2.58%) |
Aug 13, 2021 | 64.47 | 65.00 | 64.04 | 64.98 | 283,795 | +0.17(+0.26%) |
Aug 12, 2021 | 64.19 | 64.99 | 63.82 | 64.81 | 622,628 | +0.56(+0.87%) |
Aug 11, 2021 | 64.40 | 64.68 | 63.33 | 64.25 | 162,960 | +0.08(+0.12%) |
Aug 10, 2021 | 65.16 | 65.44 | 63.96 | 64.17 | 204,823 | -0.85(-1.31%) |
Aug 09, 2021 | 63.71 | 65.16 | 63.70 | 65.02 | 334,282 | +1.30(+2.04%) |
Aug 06, 2021 | 64.32 | 64.51 | 62.99 | 63.72 | 394,814 | -0.90(-1.39%) |
Aug 05, 2021 | 63.95 | 65.04 | 63.66 | 64.62 | 278,653 | +0.76(+1.19%) |
Aug 04, 2021 | 63.26 | 64.07 | 63.26 | 63.86 | 491,351 | +0.32(+0.50%) |
Aug 03, 2021 | 63.34 | 63.59 | 62.76 | 63.54 | 145,749 | +0.14(+0.22%) |
Aug 02, 2021 | 63.07 | 63.93 | 62.42 | 63.40 | 153,885 | +0.66(+1.05%) |
Jul 30, 2021 | 62.38 | 63.65 | 62.38 | 62.74 | 233,647 | -0.18(-0.29%) |
Jul 29, 2021 | 63.76 | 64.01 | 62.92 | 62.92 | 142,110 | -0.52(-0.82%) |
Jul 28, 2021 | 61.99 | 63.70 | 61.97 | 63.44 | 225,485 | +2.08(+3.39%) |
Jul 27, 2021 | 62.44 | 62.64 | 59.90 | 61.36 | 223,850 | -1.62(-2.57%) |
Jul 26, 2021 | 62.56 | 63.62 | 62.21 | 62.98 | 399,180 | -0.15(-0.24%) |
Jul 23, 2021 | 63.40 | 63.40 | 62.37 | 63.13 | 124,175 | -0.51(-0.80%) |
Jul 22, 2021 | 63.69 | 63.97 | 63.28 | 63.64 | 31,425 | +0.04(+0.06%) |
Jul 21, 2021 | 62.70 | 63.80 | 62.47 | 63.60 | 68,401 | +1.08(+1.73%) |
Jul 20, 2021 | 61.26 | 62.86 | 60.47 | 62.52 | 120,340 | +1.52(+2.49%) |
Jul 19, 2021 | 59.24 | 61.07 | 59.13 | 61.00 | 401,475 | +0.40(+0.66%) |
Jul 16, 2021 | 61.06 | 61.24 | 60.18 | 60.60 | 850,660 | -0.21(-0.35%) |
Jul 15, 2021 | 61.29 | 62.25 | 60.02 | 60.81 | 450,237 | -0.63(-1.03%) |
Jul 14, 2021 | 63.83 | 63.99 | 61.40 | 61.44 | 296,048 | -2.18(-3.43%) |
Jul 13, 2021 | 64.15 | 64.60 | 63.57 | 63.62 | 193,103 | -0.65(-1.01%) |
Jul 12, 2021 | 64.94 | 65.24 | 63.72 | 64.27 | 166,703 | -0.60(-0.92%) |
Jul 09, 2021 | 63.99 | 64.88 | 63.39 | 64.87 | 114,403 | +1.12(+1.76%) |
Jul 08, 2021 | 62.48 | 63.95 | 61.76 | 63.75 | 150,696 | -0.48(-0.75%) |
Jul 07, 2021 | 65.02 | 65.27 | 63.54 | 64.23 | 468,330 | -0.69(-1.06%) |
Jul 06, 2021 | 64.70 | 65.45 | 64.31 | 64.92 | 483,702 | +0.10(+0.15%) |
Jul 02, 2021 | 65.37 | 65.85 | 64.60 | 64.82 | 484,061 | -0.24(-0.37%) |