Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 65.78 | 68.27 | 64.89 | 67.52 | 151,082 | +1.89(+2.88%) |
Sep 29, 2021 | 64.35 | 66.33 | 64.19 | 65.63 | 58,811 | +1.43(+2.22%) |
Sep 28, 2021 | 66.90 | 67.00 | 64.02 | 64.21 | 58,339 | -2.64(-3.95%) |
Sep 27, 2021 | 66.50 | 66.91 | 65.12 | 66.85 | 51,164 | +0.53(+0.80%) |
Sep 24, 2021 | 67.26 | 68.52 | 65.99 | 66.32 | 64,676 | -1.35(-1.99%) |
Sep 23, 2021 | 65.52 | 67.86 | 64.17 | 67.67 | 51,158 | +2.17(+3.32%) |
Sep 22, 2021 | 64.59 | 66.51 | 63.41 | 65.50 | 34,356 | +1.86(+2.92%) |
Sep 21, 2021 | 64.36 | 64.36 | 62.80 | 63.64 | 40,777 | -0.17(-0.26%) |
Sep 20, 2021 | 64.93 | 66.10 | 62.77 | 63.80 | 56,037 | -3.12(-4.66%) |
Sep 17, 2021 | 66.20 | 67.00 | 64.81 | 66.93 | 126,626 | +0.43(+0.65%) |
Sep 16, 2021 | 66.05 | 66.56 | 64.20 | 66.49 | 29,398 | +0.74(+1.13%) |
Sep 15, 2021 | 64.07 | 66.32 | 62.80 | 65.75 | 54,336 | +2.45(+3.86%) |
Sep 14, 2021 | 65.89 | 66.25 | 63.31 | 63.31 | 38,256 | -2.22(-3.39%) |
Sep 13, 2021 | 63.44 | 65.61 | 63.39 | 65.53 | 58,777 | +2.95(+4.72%) |
Sep 10, 2021 | 63.62 | 63.73 | 62.57 | 62.57 | 13,928 | -0.34(-0.54%) |
Sep 09, 2021 | 62.56 | 63.72 | 62.02 | 62.91 | 25,768 | -0.07(-0.11%) |
Sep 08, 2021 | 61.96 | 63.67 | 61.28 | 62.98 | 49,460 | +1.14(+1.85%) |
Sep 07, 2021 | 63.18 | 64.84 | 61.62 | 61.84 | 50,026 | -1.53(-2.41%) |
Sep 03, 2021 | 63.58 | 64.07 | 62.63 | 63.36 | 41,599 | -0.09(-0.14%) |
Sep 02, 2021 | 63.02 | 64.09 | 62.93 | 63.45 | 28,390 | +0.50(+0.79%) |
Sep 01, 2021 | 63.76 | 63.76 | 62.29 | 62.95 | 26,220 | -0.80(-1.26%) |
Aug 31, 2021 | 62.50 | 64.07 | 61.14 | 63.76 | 40,207 | +1.25(+2.00%) |
Aug 30, 2021 | 63.98 | 63.98 | 62.50 | 62.50 | 22,179 | -1.56(-2.43%) |
Aug 27, 2021 | 62.26 | 64.34 | 61.62 | 64.06 | 55,430 | +2.17(+3.51%) |
Aug 26, 2021 | 63.14 | 63.94 | 61.89 | 61.89 | 37,487 | -1.26(-2.00%) |
Aug 25, 2021 | 64.01 | 64.02 | 62.71 | 63.15 | 127,720 | +0.10(+0.15%) |
Aug 24, 2021 | 63.48 | 64.14 | 62.60 | 63.05 | 65,626 | +0.09(+0.14%) |
Aug 23, 2021 | 62.79 | 63.57 | 62.55 | 62.97 | 42,922 | +1.63(+2.65%) |
Aug 20, 2021 | 60.67 | 61.82 | 60.33 | 61.34 | 31,716 | -0.05(-0.08%) |
Aug 19, 2021 | 60.99 | 63.12 | 59.41 | 61.39 | 53,615 | +0.21(+0.34%) |
Aug 18, 2021 | 63.61 | 64.08 | 61.18 | 61.18 | 48,077 | -2.09(-3.31%) |
Aug 17, 2021 | 64.48 | 64.76 | 62.38 | 63.27 | 41,700 | -2.12(-3.25%) |
Aug 16, 2021 | 64.50 | 65.85 | 62.80 | 65.40 | 35,973 | +0.76(+1.18%) |
Aug 13, 2021 | 66.22 | 66.51 | 64.63 | 64.63 | 20,316 | -1.34(-2.03%) |
Aug 12, 2021 | 66.92 | 66.92 | 65.76 | 65.97 | 22,144 | -0.87(-1.30%) |
Aug 11, 2021 | 66.39 | 66.91 | 64.74 | 66.84 | 34,850 | +0.62(+0.94%) |
Aug 10, 2021 | 64.23 | 66.54 | 63.32 | 66.22 | 38,816 | +3.00(+4.75%) |
Aug 09, 2021 | 62.17 | 63.79 | 61.85 | 63.22 | 12,810 | +0.59(+0.95%) |
Aug 06, 2021 | 62.59 | 63.03 | 61.43 | 62.62 | 27,235 | +0.68(+1.10%) |
Aug 05, 2021 | 61.02 | 64.38 | 61.02 | 61.95 | 35,896 | -0.54(-0.87%) |
Aug 04, 2021 | 61.98 | 64.29 | 60.30 | 62.49 | 34,643 | -0.18(-0.29%) |
Aug 03, 2021 | 60.92 | 63.22 | 60.13 | 62.67 | 21,422 | +2.15(+3.55%) |
Aug 02, 2021 | 60.74 | 63.33 | 59.90 | 60.52 | 50,657 | -0.52(-0.85%) |
Jul 30, 2021 | 60.68 | 61.93 | 59.77 | 61.04 | 39,787 | -0.32(-0.51%) |
Jul 29, 2021 | 61.89 | 61.89 | 59.99 | 61.35 | 16,313 | +0.48(+0.79%) |
Jul 28, 2021 | 60.34 | 61.19 | 59.04 | 60.87 | 29,372 | +0.70(+1.16%) |
Jul 27, 2021 | 64.21 | 64.68 | 59.30 | 60.18 | 54,369 | -4.50(-6.96%) |
Jul 26, 2021 | 62.82 | 64.76 | 62.81 | 64.68 | 37,067 | +1.57(+2.48%) |
Jul 23, 2021 | 63.53 | 64.25 | 62.50 | 63.11 | 11,955 | -0.27(-0.42%) |
Jul 22, 2021 | 64.06 | 64.33 | 61.44 | 63.38 | 25,186 | -0.16(-0.26%) |
Jul 21, 2021 | 62.08 | 65.03 | 60.98 | 63.54 | 61,864 | +2.61(+4.28%) |
Jul 20, 2021 | 58.20 | 61.27 | 57.72 | 60.93 | 43,312 | +2.66(+4.56%) |
Jul 19, 2021 | 57.45 | 58.50 | 54.57 | 58.27 | 109,155 | -1.68(-2.81%) |
Jul 16, 2021 | 61.80 | 62.40 | 59.76 | 59.96 | 39,717 | -1.38(-2.24%) |
Jul 15, 2021 | 60.97 | 63.09 | 60.25 | 61.33 | 56,773 | -0.17(-0.28%) |
Jul 14, 2021 | 63.09 | 63.39 | 61.45 | 61.51 | 22,200 | -1.67(-2.65%) |
Jul 13, 2021 | 61.42 | 64.05 | 61.02 | 63.18 | 44,631 | +1.22(+1.97%) |
Jul 12, 2021 | 62.10 | 62.10 | 60.91 | 61.95 | 34,365 | -0.18(-0.29%) |
Jul 09, 2021 | 61.09 | 62.14 | 59.68 | 62.14 | 40,690 | +1.48(+2.44%) |
Jul 08, 2021 | 62.14 | 62.90 | 59.55 | 60.65 | 62,253 | -3.16(-4.96%) |
Jul 07, 2021 | 64.63 | 65.47 | 62.12 | 63.82 | 43,190 | -0.86(-1.33%) |
Jul 06, 2021 | 66.07 | 66.07 | 63.74 | 64.68 | 31,833 | -1.69(-2.55%) |
Jul 02, 2021 | 66.42 | 66.80 | 64.51 | 66.37 | 44,420 | -0.05(-0.07%) |