Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.99 | 64.41 | 61.38 | 61.41 | 1,851,854 | -2.37(-3.72%) |
Sep 29, 2021 | 64.03 | 64.35 | 63.38 | 63.78 | 1,258,631 | -0.45(-0.71%) |
Sep 28, 2021 | 64.69 | 65.09 | 64.21 | 64.24 | 1,174,974 | -0.47(-0.73%) |
Sep 27, 2021 | 62.11 | 64.75 | 61.96 | 64.71 | 1,013,289 | +2.92(+4.72%) |
Sep 24, 2021 | 60.90 | 61.89 | 60.90 | 61.79 | 425,060 | +0.53(+0.87%) |
Sep 23, 2021 | 59.56 | 61.38 | 59.44 | 61.26 | 567,690 | +1.91(+3.22%) |
Sep 22, 2021 | 58.63 | 59.61 | 58.63 | 59.35 | 457,379 | +0.85(+1.45%) |
Sep 21, 2021 | 58.97 | 59.52 | 58.41 | 58.50 | 634,305 | -0.27(-0.45%) |
Sep 20, 2021 | 59.79 | 59.83 | 57.96 | 58.77 | 988,199 | -1.85(-3.05%) |
Sep 17, 2021 | 60.77 | 61.11 | 60.14 | 60.62 | 1,822,555 | +0.08(+0.13%) |
Sep 16, 2021 | 60.74 | 61.20 | 60.05 | 60.54 | 698,374 | -0.20(-0.32%) |
Sep 15, 2021 | 60.35 | 61.43 | 60.20 | 60.74 | 717,859 | +0.26(+0.42%) |
Sep 14, 2021 | 61.34 | 61.48 | 60.10 | 60.48 | 668,059 | -0.77(-1.25%) |
Sep 13, 2021 | 62.09 | 62.35 | 61.01 | 61.25 | 698,514 | -0.61(-0.99%) |
Sep 10, 2021 | 62.35 | 62.44 | 61.62 | 61.86 | 509,574 | -0.35(-0.57%) |
Sep 09, 2021 | 62.00 | 63.08 | 61.84 | 62.22 | 482,129 | +0.11(+0.17%) |
Sep 08, 2021 | 63.64 | 63.66 | 62.00 | 62.11 | 512,386 | -1.56(-2.44%) |
Sep 07, 2021 | 63.75 | 64.14 | 63.44 | 63.66 | 902,178 | +0.13(+0.20%) |
Sep 03, 2021 | 63.81 | 64.31 | 63.52 | 63.54 | 467,174 | -0.13(-0.20%) |
Sep 02, 2021 | 64.52 | 64.52 | 63.18 | 63.66 | 591,109 | -0.70(-1.09%) |
Sep 01, 2021 | 63.95 | 64.71 | 63.30 | 64.36 | 822,079 | +0.69(+1.08%) |
Aug 31, 2021 | 63.54 | 63.84 | 63.19 | 63.67 | 685,144 | +0.31(+0.48%) |
Aug 30, 2021 | 64.18 | 64.26 | 63.17 | 63.37 | 633,607 | -0.80(-1.24%) |
Aug 27, 2021 | 62.81 | 64.22 | 62.80 | 64.17 | 540,734 | +1.47(+2.34%) |
Aug 26, 2021 | 62.94 | 63.07 | 62.65 | 62.70 | 485,712 | -0.28(-0.44%) |
Aug 25, 2021 | 62.37 | 63.10 | 62.03 | 62.98 | 477,974 | +0.96(+1.55%) |
Aug 24, 2021 | 61.29 | 62.19 | 61.01 | 62.01 | 402,199 | +0.69(+1.12%) |
Aug 23, 2021 | 61.44 | 61.73 | 61.00 | 61.32 | 514,909 | +0.38(+0.63%) |
Aug 20, 2021 | 59.83 | 61.02 | 59.38 | 60.94 | 844,448 | +1.07(+1.79%) |
Aug 19, 2021 | 60.28 | 60.63 | 59.22 | 59.87 | 450,049 | -0.72(-1.18%) |
Aug 18, 2021 | 60.62 | 61.51 | 60.24 | 60.59 | 504,442 | -0.13(-0.21%) |
Aug 17, 2021 | 61.16 | 61.16 | 60.07 | 60.71 | 448,677 | -0.80(-1.30%) |
Aug 16, 2021 | 61.70 | 61.70 | 60.64 | 61.51 | 385,752 | -0.66(-1.06%) |
Aug 13, 2021 | 62.34 | 62.52 | 61.42 | 62.17 | 540,594 | -0.26(-0.41%) |
Aug 12, 2021 | 62.89 | 62.93 | 62.03 | 62.42 | 454,402 | -0.44(-0.70%) |
Aug 11, 2021 | 62.75 | 63.22 | 62.25 | 62.87 | 502,406 | +0.13(+0.20%) |
Aug 10, 2021 | 62.85 | 63.16 | 61.90 | 62.74 | 760,378 | -0.03(-0.05%) |
Aug 09, 2021 | 62.62 | 63.25 | 61.99 | 62.77 | 360,837 | +0.30(+0.49%) |
Aug 06, 2021 | 61.75 | 62.53 | 61.28 | 62.46 | 485,709 | +1.04(+1.70%) |
Aug 05, 2021 | 61.30 | 61.84 | 61.30 | 61.42 | 483,756 | +0.48(+0.79%) |
Aug 04, 2021 | 60.05 | 61.45 | 59.52 | 60.94 | 493,122 | +0.63(+1.04%) |
Aug 03, 2021 | 62.07 | 62.07 | 59.97 | 60.31 | 541,264 | -1.51(-2.45%) |
Aug 02, 2021 | 61.04 | 62.23 | 61.04 | 61.83 | 890,969 | +0.98(+1.62%) |
Jul 30, 2021 | 60.98 | 62.23 | 60.58 | 60.84 | 576,847 | -0.44(-0.72%) |
Jul 29, 2021 | 60.87 | 61.43 | 60.11 | 61.28 | 504,364 | +0.65(+1.07%) |
Jul 28, 2021 | 59.49 | 61.01 | 59.20 | 60.63 | 561,957 | +1.18(+1.99%) |
Jul 27, 2021 | 59.16 | 59.73 | 58.79 | 59.45 | 622,015 | -0.20(-0.33%) |
Jul 26, 2021 | 59.67 | 60.27 | 59.30 | 59.65 | 839,959 | -0.18(-0.30%) |
Jul 23, 2021 | 60.33 | 60.85 | 59.74 | 59.83 | 605,152 | -0.44(-0.73%) |
Jul 22, 2021 | 61.85 | 62.07 | 60.17 | 60.27 | 1,361,261 | -1.83(-2.95%) |
Jul 21, 2021 | 60.67 | 62.52 | 60.52 | 62.10 | 803,029 | +0.31(+0.51%) |
Jul 20, 2021 | 61.26 | 62.79 | 61.03 | 61.79 | 817,275 | +0.78(+1.27%) |
Jul 19, 2021 | 61.19 | 62.13 | 60.60 | 61.01 | 805,992 | -0.92(-1.49%) |
Jul 16, 2021 | 62.67 | 62.97 | 61.86 | 61.93 | 608,065 | -0.89(-1.41%) |
Jul 15, 2021 | 62.49 | 63.31 | 62.22 | 62.82 | 470,734 | +0.05(+0.08%) |
Jul 14, 2021 | 63.43 | 64.13 | 62.39 | 62.77 | 534,668 | -0.55(-0.87%) |
Jul 13, 2021 | 63.97 | 63.97 | 62.60 | 63.32 | 593,360 | -0.56(-0.88%) |
Jul 12, 2021 | 63.91 | 64.71 | 63.61 | 63.88 | 482,482 | -0.34(-0.54%) |
Jul 09, 2021 | 63.13 | 64.45 | 62.70 | 64.22 | 610,595 | +1.87(+3.00%) |
Jul 08, 2021 | 62.00 | 62.96 | 61.51 | 62.36 | 682,333 | -0.97(-1.54%) |
Jul 07, 2021 | 63.72 | 64.01 | 62.64 | 63.33 | 477,995 | -0.12(-0.19%) |
Jul 06, 2021 | 64.30 | 64.30 | 62.62 | 63.45 | 549,231 | -1.02(-1.59%) |
Jul 02, 2021 | 64.97 | 65.27 | 64.11 | 64.47 | 1,212,643 | -0.62(-0.95%) |