Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.03 | 60.03 | 59.86 | 59.87 | 3,126 | -0.33(-0.55%) |
Sep 29, 2021 | 60.58 | 60.58 | 60.07 | 60.20 | 5,862 | -0.08(-0.13%) |
Sep 28, 2021 | 60.66 | 60.66 | 60.24 | 60.28 | 12,705 | -1.06(-1.74%) |
Sep 27, 2021 | 61.20 | 61.43 | 61.20 | 61.34 | 10,096 | -0.03(-0.04%) |
Sep 24, 2021 | 61.50 | 61.50 | 61.30 | 61.37 | 3,047 | -0.27(-0.43%) |
Sep 23, 2021 | 61.97 | 61.97 | 61.45 | 61.63 | 7,565 | -0.67(-1.07%) |
Sep 22, 2021 | 62.28 | 62.30 | 62.07 | 62.30 | 4,134 | +0.35(+0.57%) |
Sep 21, 2021 | 61.93 | 61.97 | 61.88 | 61.95 | 2,991 | -0.05(-0.08%) |
Sep 20, 2021 | 61.77 | 62.00 | 61.77 | 62.00 | 3,792 | +0.34(+0.54%) |
Sep 17, 2021 | 61.60 | 61.67 | 61.55 | 61.66 | 1,434 | -0.19(-0.31%) |
Sep 16, 2021 | 61.67 | 61.85 | 61.63 | 61.85 | 1,073 | -0.09(-0.15%) |
Sep 15, 2021 | 61.79 | 61.95 | 61.79 | 61.95 | 1,390 | -0.09(-0.14%) |
Sep 14, 2021 | 61.80 | 62.21 | 61.80 | 62.04 | 4,113 | +0.30(+0.49%) |
Sep 13, 2021 | 61.70 | 61.78 | 61.70 | 61.74 | 2,965 | +0.29(+0.48%) |
Sep 10, 2021 | 61.63 | 61.64 | 61.34 | 61.44 | 7,168 | -0.28(-0.45%) |
Sep 09, 2021 | 61.24 | 61.75 | 61.24 | 61.72 | 18,465 | +0.68(+1.11%) |
Sep 08, 2021 | 60.91 | 61.10 | 60.79 | 61.04 | 3,234 | +0.36(+0.59%) |
Sep 07, 2021 | 60.83 | 60.83 | 60.50 | 60.68 | 6,792 | -0.45(-0.74%) |
Sep 03, 2021 | 61.13 | 61.23 | 61.12 | 61.13 | 2,117 | -0.39(-0.64%) |
Sep 02, 2021 | 61.52 | 61.52 | 61.35 | 61.52 | 1,598 | +0.19(+0.31%) |
Sep 01, 2021 | 61.74 | 61.74 | 61.18 | 61.33 | 7,112 | -0.09(-0.14%) |
Aug 31, 2021 | 61.71 | 61.71 | 61.36 | 61.42 | 2,962 | -0.24(-0.39%) |
Aug 30, 2021 | 61.46 | 61.66 | 61.44 | 61.66 | 3,655 | +0.12(+0.19%) |
Aug 27, 2021 | 61.15 | 61.54 | 61.15 | 61.54 | 3,178 | +0.52(+0.85%) |
Aug 26, 2021 | 60.95 | 61.08 | 60.92 | 61.02 | 31,742 | +0.00(+0.01%) |
Aug 25, 2021 | 61.08 | 61.08 | 60.89 | 61.02 | 2,370 | -0.27(-0.43%) |
Aug 24, 2021 | 61.35 | 61.35 | 61.28 | 61.28 | 2,971 | -0.28(-0.45%) |
Aug 23, 2021 | 61.56 | 61.63 | 61.52 | 61.56 | 12,428 | +0.02(+0.03%) |
Aug 20, 2021 | 61.52 | 61.55 | 61.52 | 61.55 | 2,967 | +0.14(+0.23%) |
Aug 19, 2021 | 61.29 | 61.45 | 61.29 | 61.41 | 1,166 | +0.27(+0.44%) |
Aug 18, 2021 | 61.17 | 61.17 | 61.02 | 61.14 | 1,368 | -0.06(-0.10%) |
Aug 17, 2021 | 61.14 | 61.19 | 61.12 | 61.19 | 1,599 | -0.11(-0.18%) |
Aug 16, 2021 | 61.57 | 61.67 | 61.31 | 61.31 | 6,670 | +0.02(+0.03%) |
Aug 13, 2021 | 61.10 | 61.29 | 61.09 | 61.29 | 2,483 | +0.66(+1.08%) |
Aug 12, 2021 | 60.50 | 60.63 | 60.45 | 60.63 | 4,731 | +0.10(+0.16%) |
Aug 11, 2021 | 60.37 | 60.63 | 60.31 | 60.54 | 3,035 | +0.15(+0.24%) |
Aug 10, 2021 | 61.08 | 61.08 | 60.39 | 60.39 | 3,150 | -0.21(-0.35%) |
Aug 09, 2021 | 60.97 | 60.97 | 60.60 | 60.60 | 2,945 | -0.34(-0.55%) |
Aug 06, 2021 | 61.28 | 61.32 | 60.94 | 60.94 | 4,065 | -0.86(-1.39%) |
Aug 05, 2021 | 61.97 | 62.01 | 61.80 | 61.80 | 4,590 | -0.31(-0.51%) |
Aug 04, 2021 | 62.60 | 62.60 | 61.69 | 62.11 | 6,379 | +0.07(+0.12%) |
Aug 03, 2021 | 61.95 | 62.08 | 61.92 | 62.04 | 2,589 | +0.12(+0.19%) |
Aug 02, 2021 | 61.75 | 62.11 | 61.75 | 61.92 | 7,641 | +0.09(+0.15%) |
Jul 30, 2021 | 62.08 | 62.08 | 61.77 | 61.83 | 4,019 | +0.00(+0.00%) |
Jul 29, 2021 | 62.11 | 62.11 | 61.69 | 61.83 | 5,043 | -0.16(-0.26%) |
Jul 28, 2021 | 61.73 | 61.98 | 61.61 | 61.98 | 9,465 | +0.10(+0.17%) |
Jul 27, 2021 | 61.76 | 61.88 | 61.68 | 61.88 | 9,602 | +0.41(+0.67%) |
Jul 26, 2021 | 61.83 | 61.83 | 61.47 | 61.47 | 6,195 | -0.19(-0.31%) |
Jul 23, 2021 | 61.45 | 61.66 | 61.45 | 61.66 | 1,620 | -0.12(-0.20%) |
Jul 22, 2021 | 61.45 | 61.78 | 61.45 | 61.78 | 9,910 | +0.46(+0.76%) |
Jul 21, 2021 | 61.25 | 61.37 | 61.11 | 61.32 | 11,065 | -0.37(-0.59%) |
Jul 20, 2021 | 62.22 | 62.22 | 61.57 | 61.68 | 18,333 | -0.26(-0.42%) |
Jul 19, 2021 | 61.78 | 61.95 | 61.71 | 61.94 | 16,007 | +0.75(+1.23%) |
Jul 16, 2021 | 61.19 | 61.26 | 61.18 | 61.19 | 1,987 | -0.18(-0.30%) |
Jul 15, 2021 | 61.80 | 61.80 | 61.07 | 61.37 | 37,847 | +0.24(+0.40%) |
Jul 14, 2021 | 61.25 | 61.25 | 60.93 | 61.13 | 2,957 | +0.52(+0.86%) |
Jul 13, 2021 | 61.17 | 61.22 | 60.55 | 60.60 | 2,570 | -0.37(-0.60%) |
Jul 12, 2021 | 61.13 | 61.13 | 60.97 | 60.97 | 2,038 | -0.02(-0.03%) |
Jul 09, 2021 | 60.96 | 61.04 | 60.95 | 60.98 | 1,781 | -0.48(-0.77%) |
Jul 08, 2021 | 61.39 | 61.54 | 61.39 | 61.46 | 2,227 | +0.02(+0.02%) |
Jul 07, 2021 | 61.42 | 61.51 | 61.21 | 61.45 | 14,588 | +0.56(+0.91%) |
Jul 06, 2021 | 61.33 | 61.33 | 60.89 | 60.89 | 10,790 | +0.17(+0.28%) |
Jul 02, 2021 | 60.44 | 60.72 | 60.40 | 60.72 | 1,974 | +0.27(+0.45%) |