Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.45 | 60.66 | 57.86 | 57.91 | 2,196,534 | -2.35(-3.90%) |
Sep 29, 2021 | 60.42 | 60.73 | 60.20 | 60.26 | 984,997 | +0.14(+0.24%) |
Sep 28, 2021 | 60.96 | 61.50 | 60.12 | 60.12 | 1,003,490 | -1.09(-1.78%) |
Sep 27, 2021 | 60.74 | 61.75 | 60.74 | 61.21 | 1,019,056 | +0.46(+0.76%) |
Sep 24, 2021 | 60.70 | 61.21 | 60.54 | 60.74 | 1,095,926 | -0.34(-0.56%) |
Sep 23, 2021 | 60.83 | 61.69 | 60.65 | 61.08 | 727,694 | +0.62(+1.02%) |
Sep 22, 2021 | 60.99 | 61.35 | 60.28 | 60.47 | 1,349,792 | -0.07(-0.11%) |
Sep 21, 2021 | 61.53 | 61.57 | 60.03 | 60.53 | 1,181,475 | -0.61(-0.99%) |
Sep 20, 2021 | 60.71 | 61.21 | 59.73 | 61.14 | 2,154,118 | -0.76(-1.23%) |
Sep 17, 2021 | 62.96 | 63.03 | 61.58 | 61.90 | 2,296,428 | -1.31(-2.07%) |
Sep 16, 2021 | 64.84 | 64.90 | 63.12 | 63.21 | 1,178,210 | -1.71(-2.63%) |
Sep 15, 2021 | 64.61 | 65.20 | 64.19 | 64.91 | 1,169,852 | +0.12(+0.19%) |
Sep 14, 2021 | 66.34 | 66.37 | 64.61 | 64.79 | 878,806 | -1.30(-1.97%) |
Sep 13, 2021 | 66.96 | 67.32 | 65.56 | 66.09 | 941,384 | -0.39(-0.58%) |
Sep 10, 2021 | 67.75 | 67.82 | 66.41 | 66.48 | 765,359 | -0.81(-1.20%) |
Sep 09, 2021 | 68.46 | 68.66 | 67.26 | 67.28 | 628,132 | -1.06(-1.55%) |
Sep 08, 2021 | 67.76 | 68.47 | 67.14 | 68.35 | 671,494 | +0.20(+0.29%) |
Sep 07, 2021 | 69.34 | 69.34 | 68.03 | 68.15 | 776,683 | -1.30(-1.87%) |
Sep 03, 2021 | 69.74 | 69.99 | 68.82 | 69.45 | 457,446 | -0.45(-0.64%) |
Sep 02, 2021 | 69.10 | 69.90 | 68.79 | 69.89 | 717,702 | +1.05(+1.53%) |
Sep 01, 2021 | 68.96 | 69.09 | 67.56 | 68.84 | 667,920 | -0.11(-0.16%) |
Aug 31, 2021 | 69.30 | 69.41 | 68.56 | 68.95 | 1,408,543 | -0.21(-0.30%) |
Aug 30, 2021 | 68.86 | 69.50 | 68.63 | 69.16 | 459,204 | +0.53(+0.77%) |
Aug 27, 2021 | 68.35 | 68.80 | 68.17 | 68.63 | 464,305 | +0.61(+0.89%) |
Aug 26, 2021 | 68.42 | 68.51 | 67.80 | 68.02 | 319,744 | -0.48(-0.71%) |
Aug 25, 2021 | 68.26 | 68.69 | 68.10 | 68.51 | 707,913 | +0.42(+0.61%) |
Aug 24, 2021 | 67.65 | 68.15 | 67.44 | 68.09 | 414,285 | +0.49(+0.73%) |
Aug 23, 2021 | 67.62 | 67.93 | 67.07 | 67.60 | 524,537 | +0.22(+0.32%) |
Aug 20, 2021 | 66.98 | 67.62 | 66.86 | 67.38 | 520,971 | +0.69(+1.04%) |
Aug 19, 2021 | 65.83 | 66.84 | 65.71 | 66.69 | 597,667 | +0.02(+0.03%) |
Aug 18, 2021 | 66.96 | 67.62 | 66.57 | 66.67 | 587,087 | -0.62(-0.92%) |
Aug 17, 2021 | 68.46 | 68.68 | 66.62 | 67.28 | 783,457 | -1.59(-2.31%) |
Aug 16, 2021 | 68.07 | 69.29 | 67.95 | 68.88 | 678,099 | +0.64(+0.95%) |
Aug 13, 2021 | 67.77 | 68.27 | 67.35 | 68.23 | 575,304 | +0.51(+0.76%) |
Aug 12, 2021 | 68.66 | 68.66 | 67.44 | 67.72 | 970,510 | -0.79(-1.15%) |
Aug 11, 2021 | 68.39 | 68.98 | 67.81 | 68.51 | 1,225,640 | +0.34(+0.50%) |
Aug 10, 2021 | 67.94 | 68.34 | 67.66 | 68.17 | 596,918 | +0.46(+0.67%) |
Aug 09, 2021 | 67.65 | 68.10 | 67.14 | 67.71 | 545,170 | -0.25(-0.36%) |
Aug 06, 2021 | 68.07 | 68.44 | 67.47 | 67.96 | 576,565 | +0.31(+0.46%) |
Aug 05, 2021 | 68.26 | 68.58 | 67.50 | 67.64 | 682,746 | -0.17(-0.25%) |
Aug 04, 2021 | 67.72 | 68.03 | 67.34 | 67.81 | 849,373 | -0.11(-0.17%) |
Aug 03, 2021 | 66.41 | 68.11 | 65.67 | 67.93 | 801,046 | +1.71(+2.58%) |
Aug 02, 2021 | 66.78 | 67.40 | 66.17 | 66.22 | 650,047 | -0.46(-0.70%) |
Jul 30, 2021 | 66.89 | 67.00 | 65.80 | 66.69 | 1,171,636 | -0.09(-0.14%) |
Jul 29, 2021 | 66.37 | 67.02 | 64.25 | 66.78 | 1,032,612 | +1.22(+1.87%) |
Jul 28, 2021 | 66.29 | 66.51 | 65.30 | 65.56 | 880,834 | -0.67(-1.01%) |
Jul 27, 2021 | 65.44 | 66.61 | 65.27 | 66.23 | 867,203 | +0.28(+0.43%) |
Jul 26, 2021 | 65.88 | 66.13 | 65.52 | 65.95 | 778,343 | +0.17(+0.26%) |
Jul 23, 2021 | 65.23 | 65.82 | 64.81 | 65.78 | 816,051 | +0.94(+1.46%) |
Jul 22, 2021 | 66.89 | 66.89 | 64.66 | 64.83 | 952,091 | -1.98(-2.97%) |
Jul 21, 2021 | 66.80 | 67.05 | 66.31 | 66.81 | 598,896 | +0.50(+0.76%) |
Jul 20, 2021 | 65.52 | 66.60 | 65.42 | 66.31 | 1,491,221 | +1.19(+1.83%) |
Jul 19, 2021 | 65.11 | 65.53 | 64.38 | 65.12 | 745,979 | -0.92(-1.39%) |
Jul 16, 2021 | 67.19 | 67.30 | 66.00 | 66.04 | 894,847 | -0.81(-1.22%) |
Jul 15, 2021 | 66.68 | 67.40 | 66.17 | 66.85 | 802,102 | -0.23(-0.34%) |
Jul 14, 2021 | 67.14 | 67.62 | 66.54 | 67.08 | 1,172,303 | -0.02(-0.03%) |
Jul 13, 2021 | 67.25 | 67.36 | 66.89 | 67.10 | 643,326 | -0.15(-0.22%) |
Jul 12, 2021 | 66.89 | 67.48 | 66.38 | 67.25 | 865,243 | +0.42(+0.62%) |
Jul 09, 2021 | 67.65 | 67.65 | 66.68 | 66.83 | 1,268,877 | +0.38(+0.57%) |
Jul 08, 2021 | 66.77 | 67.35 | 66.23 | 66.46 | 832,869 | -1.59(-2.33%) |
Jul 07, 2021 | 65.95 | 68.18 | 65.95 | 68.04 | 681,167 | +1.53(+2.30%) |
Jul 06, 2021 | 67.20 | 67.25 | 65.47 | 66.51 | 1,050,857 | -0.54(-0.80%) |
Jul 02, 2021 | 67.91 | 67.95 | 66.90 | 67.05 | 858,669 | -1.06(-1.55%) |