Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.99 | 62.99 | 61.73 | 61.79 | 875,252 | -0.73(-1.17%) |
Sep 29, 2021 | 63.61 | 63.89 | 62.52 | 62.53 | 463,621 | -1.04(-1.63%) |
Sep 28, 2021 | 64.82 | 65.08 | 63.39 | 63.56 | 460,577 | -1.76(-2.70%) |
Sep 27, 2021 | 65.72 | 66.14 | 65.20 | 65.32 | 542,585 | -0.23(-0.36%) |
Sep 24, 2021 | 64.71 | 65.72 | 64.46 | 65.56 | 817,663 | +0.49(+0.75%) |
Sep 23, 2021 | 62.12 | 65.50 | 62.11 | 65.07 | 1,860,741 | +3.75(+6.11%) |
Sep 22, 2021 | 60.97 | 61.83 | 60.97 | 61.32 | 575,781 | +0.90(+1.49%) |
Sep 21, 2021 | 62.31 | 62.40 | 60.32 | 60.42 | 958,687 | -1.32(-2.14%) |
Sep 20, 2021 | 62.65 | 62.74 | 60.54 | 61.74 | 1,052,954 | -2.24(-3.50%) |
Sep 17, 2021 | 64.60 | 65.01 | 63.40 | 63.98 | 2,452,752 | -0.52(-0.80%) |
Sep 16, 2021 | 65.30 | 65.30 | 64.29 | 64.50 | 781,112 | -0.62(-0.95%) |
Sep 15, 2021 | 63.07 | 65.25 | 62.79 | 65.12 | 908,644 | +2.05(+3.24%) |
Sep 14, 2021 | 64.52 | 64.52 | 62.82 | 63.07 | 620,993 | -1.29(-2.01%) |
Sep 13, 2021 | 64.37 | 65.01 | 64.17 | 64.36 | 494,631 | +0.46(+0.72%) |
Sep 10, 2021 | 64.84 | 64.91 | 63.71 | 63.90 | 484,604 | -0.61(-0.94%) |
Sep 09, 2021 | 63.91 | 64.91 | 63.71 | 64.51 | 485,492 | +0.31(+0.49%) |
Sep 08, 2021 | 64.66 | 64.76 | 63.61 | 64.20 | 606,751 | -0.54(-0.83%) |
Sep 07, 2021 | 65.07 | 65.46 | 64.71 | 64.74 | 790,996 | -0.64(-0.97%) |
Sep 03, 2021 | 65.22 | 65.78 | 64.99 | 65.37 | 791,035 | +0.15(+0.23%) |
Sep 02, 2021 | 64.75 | 65.36 | 64.42 | 65.23 | 762,062 | +1.13(+1.76%) |
Sep 01, 2021 | 64.19 | 64.34 | 63.75 | 64.10 | 555,579 | -0.05(-0.08%) |
Aug 31, 2021 | 64.68 | 64.84 | 63.90 | 64.15 | 695,628 | -0.46(-0.71%) |
Aug 30, 2021 | 65.56 | 65.56 | 64.53 | 64.61 | 635,464 | -0.77(-1.18%) |
Aug 27, 2021 | 64.22 | 65.44 | 64.22 | 65.38 | 824,389 | +1.09(+1.69%) |
Aug 26, 2021 | 64.58 | 65.01 | 64.16 | 64.30 | 628,497 | -0.28(-0.44%) |
Aug 25, 2021 | 63.12 | 64.93 | 62.96 | 64.58 | 971,217 | +1.59(+2.53%) |
Aug 24, 2021 | 61.47 | 63.23 | 61.47 | 62.99 | 881,217 | +1.40(+2.27%) |
Aug 23, 2021 | 61.86 | 61.95 | 61.20 | 61.59 | 557,799 | +0.22(+0.35%) |
Aug 20, 2021 | 61.22 | 61.64 | 60.80 | 61.37 | 493,718 | +0.04(+0.06%) |
Aug 19, 2021 | 61.35 | 61.98 | 60.61 | 61.33 | 583,635 | -0.50(-0.81%) |
Aug 18, 2021 | 61.38 | 62.18 | 61.08 | 61.83 | 856,141 | +0.45(+0.73%) |
Aug 17, 2021 | 61.65 | 61.88 | 60.74 | 61.38 | 541,021 | -0.56(-0.90%) |
Aug 16, 2021 | 62.06 | 62.55 | 61.30 | 61.94 | 498,489 | -0.40(-0.64%) |
Aug 13, 2021 | 63.57 | 63.70 | 62.13 | 62.34 | 516,380 | -1.09(-1.71%) |
Aug 12, 2021 | 62.70 | 63.91 | 62.48 | 63.43 | 1,428,411 | +1.57(+2.53%) |
Aug 11, 2021 | 61.41 | 62.19 | 60.81 | 61.86 | 696,896 | +0.85(+1.40%) |
Aug 10, 2021 | 61.16 | 62.62 | 60.09 | 61.01 | 1,004,234 | -0.99(-1.59%) |
Aug 09, 2021 | 61.03 | 62.37 | 60.67 | 62.00 | 893,265 | +0.69(+1.13%) |
Aug 06, 2021 | 61.27 | 61.59 | 60.84 | 61.30 | 531,563 | +0.60(+0.98%) |
Aug 05, 2021 | 60.27 | 61.16 | 60.06 | 60.71 | 469,434 | +0.88(+1.47%) |
Aug 04, 2021 | 60.86 | 61.01 | 59.82 | 59.82 | 610,126 | -1.60(-2.61%) |
Aug 03, 2021 | 61.07 | 61.46 | 60.12 | 61.43 | 423,050 | +0.69(+1.14%) |
Aug 02, 2021 | 61.97 | 63.23 | 60.72 | 60.73 | 510,699 | -0.87(-1.41%) |
Jul 30, 2021 | 61.67 | 62.30 | 61.39 | 61.61 | 574,692 | -0.54(-0.87%) |
Jul 29, 2021 | 62.28 | 62.62 | 61.62 | 62.14 | 490,736 | +0.50(+0.81%) |
Jul 28, 2021 | 60.69 | 62.05 | 59.91 | 61.64 | 703,953 | +1.20(+1.99%) |
Jul 27, 2021 | 60.55 | 60.94 | 60.23 | 60.44 | 471,569 | -0.50(-0.82%) |
Jul 26, 2021 | 61.39 | 62.13 | 60.73 | 60.94 | 778,027 | -0.32(-0.53%) |
Jul 23, 2021 | 61.08 | 61.46 | 60.65 | 61.26 | 342,947 | +0.63(+1.03%) |
Jul 22, 2021 | 61.17 | 61.17 | 60.29 | 60.64 | 451,659 | -0.10(-0.16%) |
Jul 21, 2021 | 60.42 | 61.13 | 60.27 | 60.73 | 781,557 | +0.95(+1.59%) |
Jul 20, 2021 | 57.57 | 60.07 | 57.43 | 59.79 | 774,843 | +2.22(+3.86%) |
Jul 19, 2021 | 57.83 | 58.14 | 57.10 | 57.56 | 820,863 | -1.39(-2.36%) |
Jul 16, 2021 | 59.82 | 59.96 | 58.90 | 58.95 | 584,776 | -0.48(-0.81%) |
Jul 15, 2021 | 59.58 | 60.13 | 59.02 | 59.43 | 863,325 | -0.68(-1.12%) |
Jul 14, 2021 | 61.49 | 62.01 | 59.99 | 60.11 | 596,365 | -1.05(-1.71%) |
Jul 13, 2021 | 61.42 | 61.62 | 60.97 | 61.16 | 575,585 | -0.76(-1.23%) |
Jul 12, 2021 | 61.61 | 61.97 | 61.17 | 61.92 | 529,561 | -0.16(-0.25%) |
Jul 09, 2021 | 61.54 | 62.31 | 61.23 | 62.08 | 575,876 | +1.44(+2.37%) |
Jul 08, 2021 | 60.26 | 61.15 | 59.85 | 60.64 | 615,574 | -0.73(-1.20%) |
Jul 07, 2021 | 60.55 | 61.49 | 60.55 | 61.37 | 489,104 | +0.45(+0.74%) |
Jul 06, 2021 | 61.44 | 61.44 | 60.00 | 60.92 | 664,704 | -0.40(-0.65%) |
Jul 02, 2021 | 61.94 | 61.94 | 61.07 | 61.32 | 605,099 | -0.78(-1.26%) |