Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.33 | 60.75 | 59.34 | 59.34 | 645,574 | -0.98(-1.63%) |
Sep 29, 2021 | 60.44 | 60.77 | 60.09 | 60.33 | 548,661 | -0.02(-0.03%) |
Sep 28, 2021 | 60.83 | 61.27 | 60.34 | 60.35 | 535,842 | -0.53(-0.86%) |
Sep 27, 2021 | 60.66 | 61.92 | 60.66 | 60.87 | 780,248 | +0.06(+0.10%) |
Sep 24, 2021 | 61.00 | 61.57 | 60.74 | 60.81 | 575,039 | -0.59(-0.97%) |
Sep 23, 2021 | 60.07 | 61.71 | 59.99 | 61.41 | 1,145,913 | +1.36(+2.27%) |
Sep 22, 2021 | 58.77 | 60.36 | 58.60 | 60.04 | 945,261 | +1.42(+2.43%) |
Sep 21, 2021 | 59.26 | 59.87 | 58.61 | 58.62 | 575,455 | -0.53(-0.89%) |
Sep 20, 2021 | 58.75 | 59.36 | 58.02 | 59.15 | 896,103 | -0.36(-0.61%) |
Sep 17, 2021 | 60.93 | 61.10 | 59.42 | 59.51 | 1,558,305 | -1.66(-2.71%) |
Sep 16, 2021 | 62.24 | 62.27 | 60.66 | 61.16 | 694,847 | -0.94(-1.51%) |
Sep 15, 2021 | 61.51 | 62.35 | 61.42 | 62.10 | 539,068 | +0.33(+0.54%) |
Sep 14, 2021 | 62.75 | 62.75 | 61.57 | 61.77 | 480,217 | -0.32(-0.52%) |
Sep 13, 2021 | 62.78 | 63.19 | 61.87 | 62.09 | 921,045 | -0.29(-0.47%) |
Sep 10, 2021 | 62.79 | 63.39 | 62.35 | 62.38 | 694,793 | -0.24(-0.39%) |
Sep 09, 2021 | 63.61 | 63.83 | 62.25 | 62.63 | 600,973 | -1.13(-1.77%) |
Sep 08, 2021 | 63.62 | 64.18 | 63.16 | 63.76 | 983,189 | -0.20(-0.32%) |
Sep 07, 2021 | 66.28 | 66.28 | 63.88 | 63.96 | 1,000,363 | -2.70(-4.05%) |
Sep 03, 2021 | 67.30 | 67.59 | 66.59 | 66.66 | 699,821 | -0.26(-0.39%) |
Sep 02, 2021 | 66.53 | 66.93 | 66.12 | 66.93 | 892,492 | +0.58(+0.88%) |
Sep 01, 2021 | 65.69 | 66.73 | 65.39 | 66.34 | 845,435 | +0.87(+1.32%) |
Aug 31, 2021 | 65.59 | 66.16 | 65.44 | 65.47 | 663,039 | -0.11(-0.16%) |
Aug 30, 2021 | 65.57 | 65.91 | 64.92 | 65.58 | 925,369 | +0.60(+0.93%) |
Aug 27, 2021 | 65.02 | 65.39 | 64.61 | 64.98 | 652,242 | +0.04(+0.06%) |
Aug 26, 2021 | 65.73 | 66.26 | 64.70 | 64.94 | 1,021,573 | -0.68(-1.04%) |
Aug 25, 2021 | 62.66 | 65.64 | 62.56 | 65.62 | 980,522 | +2.84(+4.52%) |
Aug 24, 2021 | 62.16 | 63.19 | 62.16 | 62.78 | 575,808 | +0.38(+0.61%) |
Aug 23, 2021 | 62.36 | 62.71 | 61.45 | 62.40 | 699,105 | +0.09(+0.14%) |
Aug 20, 2021 | 61.98 | 62.70 | 61.79 | 62.31 | 986,886 | +0.14(+0.22%) |
Aug 19, 2021 | 62.63 | 62.97 | 61.97 | 62.18 | 802,779 | -0.92(-1.45%) |
Aug 18, 2021 | 62.87 | 63.81 | 62.51 | 63.09 | 396,854 | +0.11(+0.17%) |
Aug 17, 2021 | 63.68 | 63.88 | 62.66 | 62.99 | 520,708 | -0.90(-1.40%) |
Aug 16, 2021 | 63.28 | 63.87 | 62.94 | 63.88 | 768,174 | +0.11(+0.17%) |
Aug 13, 2021 | 63.83 | 64.27 | 63.52 | 63.78 | 450,749 | -0.35(-0.55%) |
Aug 12, 2021 | 64.49 | 64.51 | 63.57 | 64.13 | 490,031 | +0.26(+0.41%) |
Aug 11, 2021 | 64.16 | 64.26 | 63.54 | 63.86 | 539,795 | +0.11(+0.17%) |
Aug 10, 2021 | 63.51 | 64.38 | 62.96 | 63.76 | 929,955 | +0.15(+0.23%) |
Aug 09, 2021 | 62.39 | 63.79 | 62.00 | 63.61 | 1,240,831 | +1.23(+1.97%) |
Aug 06, 2021 | 61.27 | 63.00 | 61.24 | 62.38 | 1,273,559 | +0.97(+1.59%) |
Aug 05, 2021 | 61.55 | 63.36 | 60.79 | 61.41 | 1,221,843 | -0.68(-1.10%) |
Aug 04, 2021 | 63.60 | 63.64 | 61.83 | 62.09 | 758,006 | -1.52(-2.39%) |
Aug 03, 2021 | 62.97 | 63.65 | 62.12 | 63.61 | 541,298 | +0.70(+1.12%) |
Aug 02, 2021 | 62.73 | 63.59 | 62.45 | 62.91 | 568,841 | +0.24(+0.39%) |
Jul 30, 2021 | 62.69 | 63.30 | 62.53 | 62.67 | 585,245 | +0.07(+0.11%) |
Jul 29, 2021 | 62.64 | 63.23 | 62.44 | 62.60 | 726,288 | +0.39(+0.63%) |
Jul 28, 2021 | 62.43 | 62.58 | 61.73 | 62.21 | 557,821 | -0.33(-0.53%) |
Jul 27, 2021 | 62.40 | 63.16 | 61.93 | 62.54 | 654,307 | -0.27(-0.43%) |
Jul 26, 2021 | 62.07 | 63.02 | 62.07 | 62.81 | 570,258 | +0.66(+1.07%) |
Jul 23, 2021 | 61.87 | 62.23 | 61.27 | 62.15 | 550,386 | +0.29(+0.47%) |
Jul 22, 2021 | 62.42 | 62.54 | 61.60 | 61.86 | 564,880 | -0.60(-0.97%) |
Jul 21, 2021 | 63.07 | 63.40 | 62.46 | 62.46 | 699,727 | -0.17(-0.26%) |
Jul 20, 2021 | 62.26 | 63.26 | 62.14 | 62.63 | 1,247,581 | +0.39(+0.63%) |
Jul 19, 2021 | 62.41 | 62.74 | 61.86 | 62.24 | 1,200,391 | -1.12(-1.77%) |
Jul 16, 2021 | 63.64 | 64.07 | 63.21 | 63.36 | 922,926 | -0.28(-0.44%) |
Jul 15, 2021 | 64.24 | 64.42 | 63.47 | 63.64 | 482,310 | -0.60(-0.94%) |
Jul 14, 2021 | 63.92 | 64.57 | 63.77 | 64.24 | 445,900 | +0.40(+0.63%) |
Jul 13, 2021 | 64.60 | 64.73 | 63.68 | 63.85 | 624,952 | -0.70(-1.09%) |
Jul 12, 2021 | 64.25 | 64.65 | 63.84 | 64.55 | 553,705 | -0.08(-0.12%) |
Jul 09, 2021 | 64.40 | 64.98 | 64.02 | 64.62 | 544,948 | +0.93(+1.45%) |
Jul 08, 2021 | 64.33 | 64.43 | 63.21 | 63.70 | 668,282 | -1.36(-2.10%) |
Jul 07, 2021 | 63.69 | 65.19 | 63.67 | 65.06 | 1,299,875 | +1.41(+2.22%) |
Jul 06, 2021 | 64.44 | 64.69 | 63.36 | 63.65 | 810,919 | -0.67(-1.05%) |
Jul 02, 2021 | 63.94 | 64.50 | 63.12 | 64.32 | 681,164 | +0.51(+0.79%) |