Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.01 | 68.80 | 65.79 | 66.51 | 197,025 | -0.12(-0.18%) |
Sep 29, 2021 | 66.91 | 68.09 | 66.00 | 66.63 | 178,077 | +0.24(+0.36%) |
Sep 28, 2021 | 69.52 | 70.99 | 65.51 | 66.39 | 418,400 | -3.68(-5.25%) |
Sep 27, 2021 | 68.94 | 70.70 | 67.53 | 70.07 | 326,653 | +0.95(+1.37%) |
Sep 24, 2021 | 68.86 | 69.49 | 67.33 | 69.12 | 251,928 | -0.13(-0.19%) |
Sep 23, 2021 | 67.14 | 69.47 | 67.14 | 69.25 | 182,640 | +1.88(+2.79%) |
Sep 22, 2021 | 66.12 | 67.78 | 66.03 | 67.37 | 183,754 | +0.96(+1.45%) |
Sep 21, 2021 | 65.06 | 67.38 | 64.74 | 66.41 | 128,654 | +1.88(+2.91%) |
Sep 20, 2021 | 65.12 | 66.63 | 64.21 | 64.53 | 158,159 | -2.54(-3.79%) |
Sep 17, 2021 | 66.85 | 68.00 | 66.31 | 67.07 | 461,019 | +1.29(+1.96%) |
Sep 16, 2021 | 63.83 | 66.07 | 63.26 | 65.78 | 143,548 | +1.37(+2.13%) |
Sep 15, 2021 | 65.81 | 65.81 | 62.36 | 64.41 | 153,216 | -1.45(-2.20%) |
Sep 14, 2021 | 64.84 | 67.19 | 62.61 | 65.86 | 309,426 | +1.54(+2.39%) |
Sep 13, 2021 | 65.94 | 66.61 | 63.25 | 64.32 | 160,929 | -0.90(-1.38%) |
Sep 10, 2021 | 62.86 | 65.61 | 62.80 | 65.22 | 215,933 | +2.62(+4.19%) |
Sep 09, 2021 | 62.48 | 63.85 | 62.48 | 62.60 | 119,341 | +0.02(+0.03%) |
Sep 08, 2021 | 63.92 | 64.55 | 62.42 | 62.58 | 193,357 | -1.76(-2.74%) |
Sep 07, 2021 | 64.48 | 65.66 | 64.06 | 64.34 | 169,019 | -0.38(-0.59%) |
Sep 03, 2021 | 66.41 | 66.69 | 64.01 | 64.72 | 151,540 | -1.82(-2.74%) |
Sep 02, 2021 | 66.31 | 67.74 | 64.71 | 66.54 | 288,055 | +0.94(+1.43%) |
Sep 01, 2021 | 63.42 | 65.75 | 63.42 | 65.60 | 236,819 | +2.03(+3.19%) |
Aug 31, 2021 | 62.99 | 64.17 | 62.23 | 63.57 | 167,489 | +0.52(+0.82%) |
Aug 30, 2021 | 61.17 | 64.43 | 60.92 | 63.05 | 266,582 | +2.45(+4.04%) |
Aug 27, 2021 | 59.50 | 62.19 | 58.77 | 60.60 | 332,608 | +1.22(+2.05%) |
Aug 26, 2021 | 61.33 | 61.75 | 59.17 | 59.38 | 225,518 | -1.95(-3.18%) |
Aug 25, 2021 | 61.16 | 61.78 | 60.49 | 61.33 | 167,804 | +0.09(+0.15%) |
Aug 24, 2021 | 61.03 | 62.00 | 60.12 | 61.24 | 164,171 | +0.51(+0.84%) |
Aug 23, 2021 | 58.05 | 61.05 | 57.99 | 60.73 | 238,733 | +3.24(+5.64%) |
Aug 20, 2021 | 55.99 | 58.06 | 55.93 | 57.49 | 180,079 | +1.38(+2.46%) |
Aug 19, 2021 | 55.09 | 56.62 | 54.77 | 56.11 | 121,508 | +0.45(+0.81%) |
Aug 18, 2021 | 55.18 | 56.32 | 54.34 | 55.66 | 161,655 | +0.53(+0.96%) |
Aug 17, 2021 | 55.48 | 56.92 | 54.02 | 55.13 | 183,330 | -0.90(-1.61%) |
Aug 16, 2021 | 56.61 | 58.20 | 55.76 | 56.03 | 150,507 | -1.28(-2.23%) |
Aug 13, 2021 | 59.25 | 59.73 | 56.74 | 57.31 | 192,117 | -2.01(-3.39%) |
Aug 12, 2021 | 58.54 | 60.00 | 57.77 | 59.32 | 109,571 | +0.75(+1.28%) |
Aug 11, 2021 | 60.89 | 61.71 | 57.85 | 58.57 | 272,655 | -2.09(-3.45%) |
Aug 10, 2021 | 62.83 | 62.83 | 60.33 | 60.66 | 149,613 | -1.60(-2.57%) |
Aug 09, 2021 | 61.60 | 63.06 | 60.64 | 62.26 | 162,397 | +0.30(+0.48%) |
Aug 06, 2021 | 64.00 | 64.83 | 60.79 | 61.96 | 357,589 | -3.19(-4.90%) |
Aug 05, 2021 | 62.91 | 65.78 | 62.22 | 65.15 | 410,306 | +2.16(+3.43%) |
Aug 04, 2021 | 61.29 | 63.26 | 60.87 | 62.99 | 321,832 | +1.47(+2.39%) |
Aug 03, 2021 | 61.72 | 62.17 | 59.06 | 61.52 | 223,249 | +0.25(+0.41%) |
Aug 02, 2021 | 62.23 | 62.56 | 60.40 | 61.27 | 263,329 | -0.45(-0.73%) |
Jul 30, 2021 | 61.26 | 63.00 | 61.26 | 61.72 | 214,627 | -0.17(-0.27%) |
Jul 29, 2021 | 60.53 | 62.43 | 60.39 | 61.89 | 142,576 | +1.29(+2.13%) |
Jul 28, 2021 | 57.84 | 60.95 | 57.42 | 60.60 | 167,244 | +3.16(+5.50%) |
Jul 27, 2021 | 57.84 | 58.94 | 56.41 | 57.44 | 207,174 | -0.81(-1.39%) |
Jul 26, 2021 | 59.75 | 59.97 | 57.85 | 58.25 | 169,520 | -1.45(-2.43%) |
Jul 23, 2021 | 59.15 | 59.90 | 57.86 | 59.70 | 162,372 | +0.60(+1.02%) |
Jul 22, 2021 | 58.50 | 59.90 | 57.94 | 59.10 | 183,796 | +0.53(+0.90%) |
Jul 21, 2021 | 57.16 | 58.69 | 54.96 | 58.57 | 205,382 | +1.74(+3.06%) |
Jul 20, 2021 | 55.00 | 57.86 | 54.14 | 56.83 | 341,942 | +1.96(+3.57%) |
Jul 19, 2021 | 53.24 | 55.10 | 52.61 | 54.87 | 195,866 | +0.07(+0.13%) |
Jul 16, 2021 | 55.37 | 56.54 | 54.21 | 54.80 | 325,785 | +0.99(+1.84%) |
Jul 15, 2021 | 56.41 | 56.45 | 52.36 | 53.81 | 386,133 | -2.84(-5.01%) |
Jul 14, 2021 | 59.07 | 59.21 | 56.53 | 56.65 | 226,296 | -1.87(-3.20%) |
Jul 13, 2021 | 60.23 | 60.86 | 58.46 | 58.52 | 154,935 | -2.15(-3.54%) |
Jul 12, 2021 | 61.42 | 63.20 | 60.15 | 60.67 | 180,730 | -0.14(-0.23%) |
Jul 09, 2021 | 60.07 | 60.87 | 58.90 | 60.81 | 106,559 | +1.04(+1.74%) |
Jul 08, 2021 | 60.61 | 61.20 | 58.25 | 59.77 | 250,475 | -2.21(-3.57%) |
Jul 07, 2021 | 61.25 | 62.34 | 60.20 | 61.98 | 309,326 | +0.91(+1.49%) |
Jul 06, 2021 | 61.67 | 61.80 | 59.72 | 61.07 | 296,031 | -0.52(-0.84%) |
Jul 02, 2021 | 62.02 | 62.92 | 60.70 | 61.59 | 151,934 | +0.18(+0.29%) |