Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.13 | 63.13 | 61.88 | 61.94 | 873,174 | -0.74(-1.17%) |
Sep 29, 2021 | 63.76 | 64.04 | 62.66 | 62.67 | 462,521 | -1.04(-1.63%) |
Sep 28, 2021 | 64.98 | 65.23 | 63.54 | 63.71 | 459,483 | -1.77(-2.70%) |
Sep 27, 2021 | 65.87 | 66.29 | 65.35 | 65.48 | 541,297 | -0.24(-0.36%) |
Sep 24, 2021 | 64.86 | 65.88 | 64.62 | 65.71 | 815,721 | +0.49(+0.75%) |
Sep 23, 2021 | 62.27 | 65.66 | 62.26 | 65.22 | 1,856,323 | +3.76(+6.11%) |
Sep 22, 2021 | 61.11 | 61.98 | 61.11 | 61.47 | 574,413 | +0.90(+1.49%) |
Sep 21, 2021 | 62.46 | 62.55 | 60.47 | 60.57 | 956,411 | -1.32(-2.14%) |
Sep 20, 2021 | 62.80 | 62.88 | 60.68 | 61.89 | 1,050,454 | -2.25(-3.50%) |
Sep 17, 2021 | 64.75 | 65.17 | 63.55 | 64.14 | 2,446,928 | -0.52(-0.80%) |
Sep 16, 2021 | 65.46 | 65.46 | 64.44 | 64.66 | 779,258 | -0.62(-0.95%) |
Sep 15, 2021 | 63.22 | 65.40 | 62.94 | 65.27 | 906,487 | +2.05(+3.24%) |
Sep 14, 2021 | 64.67 | 64.67 | 62.97 | 63.22 | 619,519 | -1.29(-2.01%) |
Sep 13, 2021 | 64.53 | 65.17 | 64.32 | 64.52 | 493,456 | +0.46(+0.72%) |
Sep 10, 2021 | 65.00 | 65.07 | 63.86 | 64.06 | 483,453 | -0.61(-0.94%) |
Sep 09, 2021 | 64.07 | 65.07 | 63.86 | 64.67 | 484,339 | +0.31(+0.49%) |
Sep 08, 2021 | 64.81 | 64.91 | 63.76 | 64.35 | 605,310 | -0.54(-0.83%) |
Sep 07, 2021 | 65.22 | 65.62 | 64.86 | 64.89 | 789,118 | -0.64(-0.97%) |
Sep 03, 2021 | 65.37 | 65.94 | 65.15 | 65.53 | 789,157 | +0.15(+0.23%) |
Sep 02, 2021 | 64.90 | 65.52 | 64.58 | 65.38 | 760,252 | +1.13(+1.76%) |
Sep 01, 2021 | 64.34 | 64.49 | 63.90 | 64.25 | 554,260 | -0.05(-0.08%) |
Aug 31, 2021 | 64.83 | 65.00 | 64.06 | 64.30 | 693,976 | -0.46(-0.71%) |
Aug 30, 2021 | 65.71 | 65.71 | 64.68 | 64.76 | 633,955 | -0.77(-1.18%) |
Aug 27, 2021 | 64.37 | 65.60 | 64.37 | 65.54 | 822,431 | +1.09(+1.69%) |
Aug 26, 2021 | 64.73 | 65.17 | 64.31 | 64.45 | 627,004 | -0.28(-0.44%) |
Aug 25, 2021 | 63.27 | 65.09 | 63.11 | 64.73 | 968,910 | +1.60(+2.53%) |
Aug 24, 2021 | 61.61 | 63.39 | 61.61 | 63.13 | 879,125 | +1.40(+2.27%) |
Aug 23, 2021 | 62.01 | 62.10 | 61.35 | 61.73 | 556,474 | +0.22(+0.35%) |
Aug 20, 2021 | 61.37 | 61.79 | 60.94 | 61.52 | 492,546 | +0.04(+0.06%) |
Aug 19, 2021 | 61.50 | 62.13 | 60.75 | 61.48 | 582,249 | -0.50(-0.81%) |
Aug 18, 2021 | 61.53 | 62.33 | 61.22 | 61.98 | 854,108 | +0.45(+0.73%) |
Aug 17, 2021 | 61.80 | 62.03 | 60.89 | 61.53 | 539,736 | -0.56(-0.90%) |
Aug 16, 2021 | 62.20 | 62.70 | 61.45 | 62.09 | 497,305 | -0.40(-0.64%) |
Aug 13, 2021 | 63.72 | 63.85 | 62.27 | 62.49 | 515,153 | -1.09(-1.71%) |
Aug 12, 2021 | 62.85 | 64.07 | 62.62 | 63.58 | 1,425,019 | +1.57(+2.53%) |
Aug 11, 2021 | 61.56 | 62.34 | 60.95 | 62.01 | 695,242 | +0.85(+1.40%) |
Aug 10, 2021 | 61.30 | 62.77 | 60.23 | 61.15 | 1,001,849 | -0.99(-1.59%) |
Aug 09, 2021 | 61.17 | 62.52 | 60.81 | 62.14 | 891,144 | +0.70(+1.13%) |
Aug 06, 2021 | 61.42 | 61.73 | 60.99 | 61.45 | 530,301 | +0.60(+0.98%) |
Aug 05, 2021 | 60.42 | 61.30 | 60.20 | 60.85 | 468,319 | +0.88(+1.47%) |
Aug 04, 2021 | 61.01 | 61.15 | 59.97 | 59.97 | 608,677 | -1.61(-2.61%) |
Aug 03, 2021 | 61.21 | 61.60 | 60.26 | 61.58 | 422,045 | +0.70(+1.14%) |
Aug 02, 2021 | 62.11 | 63.39 | 60.87 | 60.88 | 509,487 | -0.87(-1.41%) |
Jul 30, 2021 | 61.82 | 62.44 | 61.54 | 61.75 | 573,328 | -0.54(-0.87%) |
Jul 29, 2021 | 62.43 | 62.77 | 61.76 | 62.29 | 489,571 | +0.50(+0.81%) |
Jul 28, 2021 | 60.83 | 62.19 | 60.06 | 61.79 | 702,282 | +1.21(+1.99%) |
Jul 27, 2021 | 60.69 | 61.09 | 60.37 | 60.58 | 470,450 | -0.50(-0.82%) |
Jul 26, 2021 | 61.54 | 62.28 | 60.88 | 61.09 | 776,180 | -0.32(-0.53%) |
Jul 23, 2021 | 61.22 | 61.60 | 60.79 | 61.41 | 342,133 | +0.63(+1.03%) |
Jul 22, 2021 | 61.32 | 61.32 | 60.44 | 60.78 | 450,587 | -0.10(-0.16%) |
Jul 21, 2021 | 60.57 | 61.27 | 60.42 | 60.88 | 779,701 | +0.95(+1.59%) |
Jul 20, 2021 | 57.71 | 60.21 | 57.56 | 59.93 | 773,003 | +2.23(+3.86%) |
Jul 19, 2021 | 57.97 | 58.28 | 57.24 | 57.70 | 818,913 | -1.39(-2.36%) |
Jul 16, 2021 | 59.97 | 60.10 | 59.04 | 59.09 | 583,388 | -0.48(-0.81%) |
Jul 15, 2021 | 59.72 | 60.27 | 59.16 | 59.57 | 861,275 | -0.68(-1.12%) |
Jul 14, 2021 | 61.63 | 62.15 | 60.13 | 60.25 | 594,948 | -1.05(-1.71%) |
Jul 13, 2021 | 61.57 | 61.76 | 61.11 | 61.30 | 574,219 | -0.77(-1.23%) |
Jul 12, 2021 | 61.75 | 62.11 | 61.32 | 62.07 | 528,304 | -0.16(-0.25%) |
Jul 09, 2021 | 61.68 | 62.46 | 61.38 | 62.22 | 574,508 | +1.44(+2.37%) |
Jul 08, 2021 | 60.40 | 61.29 | 60.00 | 60.78 | 614,112 | -0.74(-1.20%) |
Jul 07, 2021 | 60.69 | 61.63 | 60.69 | 61.52 | 487,942 | +0.45(+0.74%) |
Jul 06, 2021 | 61.59 | 61.59 | 60.14 | 61.07 | 663,125 | -0.40(-0.65%) |
Jul 02, 2021 | 62.09 | 62.09 | 61.21 | 61.47 | 603,663 | -0.78(-1.26%) |