Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.20 | 63.40 | 61.67 | 62.92 | 479,050 | -0.16(-0.25%) |
Sep 29, 2021 | 63.61 | 63.62 | 62.48 | 63.08 | 841,124 | +0.21(+0.33%) |
Sep 28, 2021 | 64.10 | 64.35 | 62.79 | 62.87 | 717,511 | -1.47(-2.28%) |
Sep 27, 2021 | 65.26 | 65.85 | 64.00 | 64.34 | 437,148 | -1.04(-1.58%) |
Sep 24, 2021 | 65.29 | 65.60 | 64.89 | 65.38 | 264,980 | -0.18(-0.27%) |
Sep 23, 2021 | 66.44 | 66.47 | 65.24 | 65.55 | 391,927 | -0.47(-0.71%) |
Sep 22, 2021 | 65.98 | 66.72 | 64.73 | 66.02 | 430,650 | +0.53(+0.80%) |
Sep 21, 2021 | 66.04 | 66.04 | 65.14 | 65.49 | 357,629 | +0.25(+0.38%) |
Sep 20, 2021 | 65.93 | 66.12 | 64.55 | 65.24 | 533,486 | -1.32(-1.98%) |
Sep 17, 2021 | 66.36 | 66.53 | 65.59 | 66.56 | 821,395 | +0.18(+0.26%) |
Sep 16, 2021 | 66.53 | 66.73 | 66.00 | 66.39 | 337,851 | -0.10(-0.15%) |
Sep 15, 2021 | 66.83 | 66.83 | 65.55 | 66.49 | 617,894 | +0.03(+0.04%) |
Sep 14, 2021 | 66.09 | 67.15 | 65.59 | 66.46 | 660,190 | +0.41(+0.62%) |
Sep 13, 2021 | 67.21 | 67.47 | 65.34 | 66.05 | 515,407 | -0.90(-1.35%) |
Sep 10, 2021 | 66.24 | 67.40 | 66.24 | 66.96 | 308,115 | +0.72(+1.08%) |
Sep 09, 2021 | 66.25 | 67.10 | 66.03 | 66.24 | 290,622 | -0.25(-0.38%) |
Sep 08, 2021 | 66.76 | 67.03 | 66.18 | 66.49 | 529,887 | -0.48(-0.72%) |
Sep 07, 2021 | 67.45 | 67.52 | 66.24 | 66.97 | 468,541 | -0.64(-0.95%) |
Sep 03, 2021 | 69.08 | 69.25 | 67.48 | 67.62 | 351,284 | -1.69(-2.43%) |
Sep 02, 2021 | 68.51 | 70.01 | 68.24 | 69.30 | 968,192 | +0.88(+1.28%) |
Sep 01, 2021 | 66.86 | 68.78 | 66.82 | 68.43 | 796,505 | +1.69(+2.53%) |
Aug 31, 2021 | 66.50 | 67.77 | 66.17 | 66.74 | 653,263 | +0.41(+0.62%) |
Aug 30, 2021 | 65.75 | 66.45 | 65.43 | 66.33 | 343,833 | +0.65(+0.99%) |
Aug 27, 2021 | 66.08 | 66.56 | 65.59 | 65.68 | 373,347 | -0.34(-0.52%) |
Aug 26, 2021 | 66.97 | 67.47 | 66.02 | 66.02 | 703,713 | -0.42(-0.63%) |
Aug 25, 2021 | 66.44 | 66.81 | 65.75 | 66.44 | 289,428 | +0.27(+0.40%) |
Aug 24, 2021 | 66.09 | 66.35 | 65.48 | 66.17 | 313,776 | +0.14(+0.22%) |
Aug 23, 2021 | 66.56 | 66.60 | 65.35 | 66.03 | 342,656 | -0.17(-0.25%) |
Aug 20, 2021 | 65.27 | 66.40 | 65.13 | 66.20 | 282,229 | +0.79(+1.21%) |
Aug 19, 2021 | 64.71 | 65.97 | 64.11 | 65.40 | 482,636 | +0.40(+0.62%) |
Aug 18, 2021 | 65.60 | 65.91 | 64.74 | 65.00 | 303,575 | -0.57(-0.87%) |
Aug 17, 2021 | 66.04 | 66.11 | 64.78 | 65.57 | 518,273 | -0.64(-0.97%) |
Aug 16, 2021 | 66.67 | 67.13 | 65.84 | 66.21 | 342,279 | -0.46(-0.69%) |
Aug 13, 2021 | 66.26 | 67.06 | 65.99 | 66.67 | 299,584 | +0.49(+0.74%) |
Aug 12, 2021 | 66.06 | 66.36 | 65.41 | 66.18 | 450,056 | +0.03(+0.04%) |
Aug 11, 2021 | 66.81 | 66.81 | 65.09 | 66.15 | 873,872 | -0.27(-0.40%) |
Aug 10, 2021 | 65.99 | 67.45 | 65.99 | 66.42 | 447,571 | +0.39(+0.59%) |
Aug 09, 2021 | 66.74 | 66.84 | 65.61 | 66.03 | 466,861 | -0.41(-0.62%) |
Aug 06, 2021 | 67.52 | 67.55 | 65.97 | 66.44 | 330,299 | -1.04(-1.53%) |
Aug 05, 2021 | 66.80 | 67.58 | 66.38 | 67.47 | 451,500 | +0.83(+1.24%) |
Aug 04, 2021 | 65.70 | 66.86 | 65.40 | 66.65 | 583,839 | +0.59(+0.90%) |
Aug 03, 2021 | 65.65 | 66.20 | 65.03 | 66.05 | 569,379 | +0.74(+1.13%) |
Aug 02, 2021 | 64.65 | 65.35 | 64.00 | 65.32 | 409,478 | +1.12(+1.74%) |
Jul 30, 2021 | 63.81 | 65.01 | 63.73 | 64.20 | 540,798 | +0.12(+0.18%) |
Jul 29, 2021 | 64.23 | 65.13 | 63.26 | 64.08 | 1,239,804 | +0.25(+0.39%) |
Jul 28, 2021 | 62.73 | 64.28 | 62.26 | 63.83 | 899,007 | +1.21(+1.93%) |
Jul 27, 2021 | 61.37 | 62.70 | 60.79 | 62.62 | 732,332 | +1.10(+1.79%) |
Jul 26, 2021 | 61.37 | 62.34 | 60.65 | 61.52 | 902,183 | +0.00(+0.00%) |
Jul 23, 2021 | 59.54 | 62.07 | 59.06 | 61.52 | 990,091 | -0.36(-0.59%) |
Jul 22, 2021 | 62.47 | 62.90 | 61.61 | 61.89 | 696,533 | -0.64(-1.02%) |
Jul 21, 2021 | 61.99 | 63.09 | 61.55 | 62.52 | 717,159 | +0.78(+1.26%) |
Jul 20, 2021 | 60.55 | 62.39 | 59.67 | 61.75 | 807,208 | +1.66(+2.77%) |
Jul 19, 2021 | 61.13 | 61.13 | 59.36 | 60.08 | 882,164 | -1.67(-2.71%) |
Jul 16, 2021 | 62.35 | 62.61 | 61.59 | 61.75 | 332,461 | -0.59(-0.94%) |
Jul 15, 2021 | 62.38 | 62.67 | 61.48 | 62.34 | 342,137 | -0.18(-0.29%) |
Jul 14, 2021 | 61.88 | 62.85 | 61.42 | 62.52 | 636,041 | +0.81(+1.31%) |
Jul 13, 2021 | 62.51 | 63.09 | 61.61 | 61.71 | 389,381 | -0.73(-1.17%) |
Jul 12, 2021 | 62.34 | 62.62 | 61.89 | 62.44 | 706,721 | +0.07(+0.11%) |
Jul 09, 2021 | 62.72 | 62.77 | 61.81 | 62.38 | 322,945 | -0.34(-0.54%) |
Jul 08, 2021 | 63.03 | 64.05 | 62.25 | 62.72 | 568,479 | -1.19(-1.87%) |
Jul 07, 2021 | 64.52 | 64.78 | 63.31 | 63.91 | 701,078 | -0.37(-0.58%) |
Jul 06, 2021 | 63.95 | 64.28 | 63.00 | 64.28 | 365,504 | +0.55(+0.86%) |
Jul 02, 2021 | 63.44 | 63.84 | 63.05 | 63.73 | 371,027 | +0.54(+0.85%) |