Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.78 | 61.79 | 60.29 | 60.44 | 428,009 | -0.95(-1.55%) |
Sep 29, 2021 | 60.35 | 61.42 | 59.90 | 61.39 | 333,753 | +1.11(+1.84%) |
Sep 28, 2021 | 61.09 | 61.22 | 59.78 | 60.28 | 379,214 | -0.81(-1.33%) |
Sep 27, 2021 | 60.87 | 62.45 | 60.87 | 61.09 | 352,546 | +0.15(+0.25%) |
Sep 24, 2021 | 61.11 | 61.54 | 60.72 | 60.94 | 370,550 | -0.11(-0.18%) |
Sep 23, 2021 | 61.02 | 61.73 | 60.70 | 61.05 | 379,474 | +0.18(+0.30%) |
Sep 22, 2021 | 60.81 | 61.42 | 60.59 | 60.87 | 369,150 | +0.65(+1.08%) |
Sep 21, 2021 | 60.53 | 61.42 | 60.13 | 60.22 | 409,970 | -0.28(-0.46%) |
Sep 20, 2021 | 61.28 | 61.51 | 59.56 | 60.50 | 889,437 | -0.98(-1.59%) |
Sep 17, 2021 | 62.31 | 62.43 | 61.33 | 61.47 | 1,202,703 | -0.68(-1.09%) |
Sep 16, 2021 | 62.44 | 62.54 | 61.53 | 62.15 | 295,748 | -0.23(-0.36%) |
Sep 15, 2021 | 62.54 | 62.94 | 62.25 | 62.38 | 348,696 | -0.34(-0.55%) |
Sep 14, 2021 | 63.03 | 63.03 | 62.18 | 62.72 | 563,040 | +0.05(+0.09%) |
Sep 13, 2021 | 62.82 | 63.35 | 62.01 | 62.67 | 488,302 | +0.58(+0.93%) |
Sep 10, 2021 | 63.73 | 63.73 | 62.03 | 62.09 | 438,889 | -1.58(-2.48%) |
Sep 09, 2021 | 64.96 | 64.96 | 63.34 | 63.67 | 496,991 | -1.19(-1.84%) |
Sep 08, 2021 | 63.71 | 65.24 | 63.71 | 64.86 | 504,281 | +1.08(+1.70%) |
Sep 07, 2021 | 64.66 | 64.91 | 63.40 | 63.78 | 445,642 | -0.94(-1.45%) |
Sep 03, 2021 | 64.73 | 65.01 | 64.16 | 64.72 | 399,449 | -0.28(-0.43%) |
Sep 02, 2021 | 64.82 | 65.17 | 64.54 | 65.00 | 409,027 | +0.19(+0.29%) |
Sep 01, 2021 | 63.73 | 64.85 | 63.28 | 64.81 | 401,980 | +1.27(+1.99%) |
Aug 31, 2021 | 63.14 | 63.73 | 62.87 | 63.54 | 561,764 | +0.24(+0.39%) |
Aug 30, 2021 | 62.72 | 63.34 | 62.22 | 63.30 | 499,872 | +0.76(+1.21%) |
Aug 27, 2021 | 61.72 | 62.56 | 61.54 | 62.54 | 495,904 | +0.94(+1.53%) |
Aug 26, 2021 | 62.36 | 62.99 | 61.26 | 61.60 | 485,654 | -0.90(-1.45%) |
Aug 25, 2021 | 62.73 | 62.81 | 62.36 | 62.50 | 537,633 | -0.05(-0.09%) |
Aug 24, 2021 | 63.95 | 63.95 | 62.35 | 62.56 | 756,217 | -1.39(-2.18%) |
Aug 23, 2021 | 65.39 | 65.43 | 63.89 | 63.95 | 545,329 | -1.24(-1.90%) |
Aug 20, 2021 | 64.62 | 65.43 | 64.45 | 65.19 | 502,119 | +0.25(+0.39%) |
Aug 19, 2021 | 64.73 | 65.65 | 64.60 | 64.93 | 374,993 | +0.32(+0.49%) |
Aug 18, 2021 | 65.72 | 65.72 | 64.50 | 64.62 | 320,098 | -1.02(-1.56%) |
Aug 17, 2021 | 64.93 | 65.72 | 64.83 | 65.64 | 322,658 | +0.42(+0.64%) |
Aug 16, 2021 | 64.62 | 65.44 | 64.25 | 65.22 | 321,358 | +0.62(+0.97%) |
Aug 13, 2021 | 63.99 | 64.79 | 63.61 | 64.60 | 246,913 | +0.46(+0.71%) |
Aug 12, 2021 | 64.56 | 64.62 | 63.92 | 64.14 | 266,635 | -0.23(-0.36%) |
Aug 11, 2021 | 63.60 | 64.43 | 63.08 | 64.38 | 364,632 | +1.06(+1.67%) |
Aug 10, 2021 | 63.47 | 63.52 | 62.46 | 63.32 | 347,627 | -0.44(-0.69%) |
Aug 09, 2021 | 64.53 | 64.53 | 63.52 | 63.76 | 416,692 | -0.86(-1.33%) |
Aug 06, 2021 | 64.96 | 65.47 | 64.44 | 64.62 | 349,812 | +0.06(+0.10%) |
Aug 05, 2021 | 64.59 | 64.96 | 64.04 | 64.56 | 361,092 | +0.04(+0.07%) |
Aug 04, 2021 | 64.76 | 65.31 | 63.64 | 64.51 | 714,835 | -0.84(-1.29%) |
Aug 03, 2021 | 63.51 | 65.39 | 63.26 | 65.35 | 474,665 | +1.68(+2.65%) |
Aug 02, 2021 | 63.08 | 63.77 | 62.95 | 63.67 | 295,761 | +0.99(+1.59%) |
Jul 30, 2021 | 63.35 | 63.81 | 62.44 | 62.67 | 323,604 | -0.54(-0.85%) |
Jul 29, 2021 | 63.34 | 63.35 | 62.30 | 63.21 | 293,860 | +0.09(+0.14%) |
Jul 28, 2021 | 63.57 | 63.75 | 62.73 | 63.12 | 383,113 | -0.66(-1.04%) |
Jul 27, 2021 | 62.94 | 63.95 | 62.41 | 63.78 | 301,205 | +0.82(+1.30%) |
Jul 26, 2021 | 63.29 | 63.82 | 62.83 | 62.97 | 260,731 | -0.41(-0.65%) |
Jul 23, 2021 | 62.44 | 63.40 | 61.95 | 63.38 | 212,087 | +1.17(+1.89%) |
Jul 22, 2021 | 62.86 | 63.78 | 62.02 | 62.21 | 317,710 | -0.91(-1.43%) |
Jul 21, 2021 | 63.93 | 63.98 | 63.01 | 63.11 | 394,037 | -0.51(-0.80%) |
Jul 20, 2021 | 62.08 | 64.08 | 62.08 | 63.62 | 715,555 | +1.41(+2.26%) |
Jul 19, 2021 | 63.52 | 63.60 | 61.32 | 62.22 | 859,605 | -1.48(-2.32%) |
Jul 16, 2021 | 63.46 | 64.43 | 63.23 | 63.69 | 695,559 | +0.40(+0.64%) |
Jul 15, 2021 | 62.37 | 63.46 | 61.87 | 63.29 | 555,377 | +0.94(+1.51%) |
Jul 14, 2021 | 61.86 | 62.37 | 61.39 | 62.35 | 388,170 | +0.73(+1.19%) |
Jul 13, 2021 | 61.73 | 62.53 | 61.21 | 61.62 | 764,106 | -0.43(-0.69%) |
Jul 12, 2021 | 61.44 | 62.13 | 60.91 | 62.05 | 419,040 | +0.70(+1.14%) |
Jul 09, 2021 | 60.78 | 61.45 | 60.63 | 61.35 | 443,039 | +1.08(+1.78%) |
Jul 08, 2021 | 60.21 | 61.09 | 59.81 | 60.27 | 604,131 | -0.31(-0.52%) |
Jul 07, 2021 | 58.94 | 60.71 | 58.68 | 60.59 | 493,163 | +1.40(+2.36%) |
Jul 06, 2021 | 59.88 | 59.91 | 57.92 | 59.19 | 363,406 | -0.82(-1.37%) |
Jul 02, 2021 | 59.74 | 60.07 | 59.36 | 60.01 | 390,009 | +0.06(+0.10%) |