Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.78 | 57.82 | 57.01 | 57.02 | 3,739 | +0.09(+0.16%) |
Sep 29, 2021 | 57.16 | 57.91 | 56.87 | 56.93 | 7,143 | -0.72(-1.25%) |
Sep 28, 2021 | 58.57 | 58.93 | 57.42 | 57.65 | 8,985 | -1.17(-2.00%) |
Sep 27, 2021 | 59.05 | 59.05 | 58.82 | 58.82 | 2,628 | -0.42(-0.71%) |
Sep 24, 2021 | 59.27 | 60.36 | 58.83 | 59.24 | 4,714 | -0.23(-0.39%) |
Sep 23, 2021 | 58.93 | 59.72 | 58.86 | 59.48 | 3,291 | +0.77(+1.32%) |
Sep 22, 2021 | 57.77 | 60.13 | 57.01 | 58.70 | 9,467 | +1.77(+3.11%) |
Sep 21, 2021 | 56.49 | 57.70 | 56.49 | 56.93 | 7,241 | +0.22(+0.39%) |
Sep 20, 2021 | 56.46 | 57.05 | 56.46 | 56.71 | 6,425 | -0.16(-0.28%) |
Sep 17, 2021 | 59.37 | 59.43 | 56.87 | 56.87 | 31,015 | -2.28(-3.86%) |
Sep 16, 2021 | 58.85 | 59.43 | 58.85 | 59.15 | 2,425 | +0.00(+0.00%) |
Sep 15, 2021 | 59.43 | 59.43 | 58.28 | 59.15 | 2,527 | +0.88(+1.50%) |
Sep 14, 2021 | 58.91 | 60.41 | 57.50 | 58.27 | 13,178 | -1.09(-1.84%) |
Sep 13, 2021 | 60.23 | 60.23 | 58.73 | 59.36 | 2,774 | +0.79(+1.35%) |
Sep 10, 2021 | 61.63 | 61.63 | 58.56 | 58.57 | 3,446 | +0.17(+0.29%) |
Sep 09, 2021 | 59.43 | 59.94 | 58.31 | 58.40 | 7,347 | -1.07(-1.80%) |
Sep 08, 2021 | 60.64 | 60.64 | 59.27 | 59.48 | 9,201 | -1.04(-1.73%) |
Sep 07, 2021 | 60.69 | 61.57 | 59.76 | 60.52 | 10,428 | -0.63(-1.04%) |
Sep 03, 2021 | 60.68 | 61.15 | 59.94 | 61.15 | 4,808 | -0.34(-0.56%) |
Sep 02, 2021 | 61.53 | 61.99 | 61.13 | 61.50 | 4,726 | -0.59(-0.95%) |
Sep 01, 2021 | 61.44 | 62.14 | 61.06 | 62.09 | 2,727 | +0.53(+0.86%) |
Aug 31, 2021 | 61.99 | 61.99 | 61.55 | 61.55 | 1,812 | -0.90(-1.45%) |
Aug 30, 2021 | 62.30 | 63.59 | 62.30 | 62.46 | 5,092 | +0.00(+0.00%) |
Aug 27, 2021 | 61.87 | 63.79 | 61.87 | 62.46 | 7,669 | +1.53(+2.51%) |
Aug 26, 2021 | 62.46 | 62.77 | 60.93 | 60.93 | 12,824 | -1.34(-2.16%) |
Aug 25, 2021 | 62.61 | 63.17 | 62.01 | 62.27 | 4,324 | -0.34(-0.54%) |
Aug 24, 2021 | 62.77 | 64.51 | 62.01 | 62.61 | 8,012 | +0.07(+0.12%) |
Aug 23, 2021 | 62.59 | 64.55 | 62.53 | 62.53 | 10,357 | -0.55(-0.87%) |
Aug 20, 2021 | 64.94 | 65.25 | 62.48 | 63.08 | 19,146 | -1.64(-2.53%) |
Aug 19, 2021 | 64.81 | 67.06 | 63.31 | 64.72 | 5,028 | +0.25(+0.39%) |
Aug 18, 2021 | 63.59 | 66.09 | 63.54 | 64.47 | 9,158 | +0.39(+0.61%) |
Aug 17, 2021 | 61.34 | 65.64 | 61.12 | 64.08 | 22,393 | +2.43(+3.94%) |
Aug 16, 2021 | 61.73 | 62.43 | 61.08 | 61.65 | 2,463 | -1.16(-1.85%) |
Aug 13, 2021 | 62.56 | 64.45 | 62.56 | 62.81 | 3,186 | -0.45(-0.70%) |
Aug 12, 2021 | 64.09 | 64.14 | 62.65 | 63.26 | 7,221 | -1.48(-2.29%) |
Aug 11, 2021 | 63.86 | 65.11 | 61.79 | 64.74 | 15,228 | +1.21(+1.90%) |
Aug 10, 2021 | 61.22 | 63.92 | 61.22 | 63.54 | 11,698 | +2.61(+4.28%) |
Aug 09, 2021 | 59.45 | 60.93 | 59.45 | 60.93 | 6,381 | -0.01(-0.02%) |
Aug 06, 2021 | 59.83 | 62.15 | 59.83 | 60.94 | 11,543 | +1.51(+2.54%) |
Aug 05, 2021 | 59.11 | 59.95 | 58.66 | 59.43 | 7,944 | +0.36(+0.61%) |
Aug 04, 2021 | 58.61 | 60.20 | 58.41 | 59.07 | 4,575 | -0.28(-0.47%) |
Aug 03, 2021 | 59.36 | 60.24 | 58.82 | 59.34 | 2,696 | -0.02(-0.03%) |
Aug 02, 2021 | 59.47 | 60.52 | 59.36 | 59.36 | 3,714 | -0.23(-0.39%) |
Jul 30, 2021 | 60.06 | 60.29 | 59.15 | 59.59 | 2,430 | -0.88(-1.46%) |
Jul 29, 2021 | 61.79 | 61.79 | 60.02 | 60.48 | 1,647 | -0.16(-0.26%) |
Jul 28, 2021 | 61.00 | 61.00 | 60.63 | 60.63 | 1,364 | -0.32(-0.53%) |
Jul 27, 2021 | 61.19 | 62.15 | 60.32 | 60.96 | 2,317 | -0.60(-0.98%) |
Jul 26, 2021 | 61.91 | 63.05 | 61.56 | 61.56 | 1,965 | -0.40(-0.64%) |
Jul 23, 2021 | 63.99 | 63.99 | 61.96 | 61.96 | 1,601 | -0.62(-0.99%) |
Jul 22, 2021 | 61.51 | 62.92 | 61.51 | 62.58 | 6,206 | +0.85(+1.38%) |
Jul 21, 2021 | 62.15 | 62.19 | 61.40 | 61.73 | 5,027 | +0.32(+0.53%) |
Jul 20, 2021 | 60.72 | 63.20 | 60.72 | 61.40 | 12,915 | +1.28(+2.13%) |
Jul 19, 2021 | 61.87 | 62.87 | 59.83 | 60.12 | 4,758 | -1.65(-2.67%) |
Jul 16, 2021 | 63.58 | 63.84 | 61.76 | 61.77 | 7,642 | -1.31(-2.07%) |
Jul 15, 2021 | 63.02 | 63.43 | 62.16 | 63.08 | 10,980 | +0.64(+1.02%) |
Jul 14, 2021 | 61.95 | 63.12 | 61.95 | 62.44 | 10,420 | +0.07(+0.12%) |
Jul 13, 2021 | 64.21 | 64.46 | 62.16 | 62.37 | 18,616 | -1.17(-1.84%) |
Jul 12, 2021 | 63.95 | 64.74 | 63.54 | 63.54 | 3,711 | -0.82(-1.27%) |
Jul 09, 2021 | 64.46 | 65.10 | 64.16 | 64.35 | 6,162 | -0.03(-0.04%) |
Jul 08, 2021 | 64.45 | 64.45 | 64.18 | 64.38 | 4,178 | -0.45(-0.70%) |
Jul 07, 2021 | 65.59 | 65.86 | 64.84 | 64.84 | 5,966 | -0.58(-0.89%) |
Jul 06, 2021 | 66.25 | 66.32 | 65.17 | 65.42 | 5,844 | -0.42(-0.63%) |
Jul 02, 2021 | 67.46 | 67.46 | 65.44 | 65.84 | 11,035 | -1.87(-2.77%) |