Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.24 | 66.70 | 65.46 | 65.45 | 459,506 | -0.47(-0.71%) |
Sep 29, 2021 | 65.26 | 66.31 | 64.72 | 65.92 | 298,491 | +1.01(+1.56%) |
Sep 28, 2021 | 65.67 | 66.11 | 64.62 | 64.90 | 430,370 | -0.24(-0.37%) |
Sep 27, 2021 | 63.03 | 65.48 | 63.03 | 65.14 | 462,354 | +2.87(+4.61%) |
Sep 24, 2021 | 62.25 | 63.01 | 62.17 | 62.27 | 413,310 | +0.02(+0.03%) |
Sep 23, 2021 | 61.41 | 62.71 | 61.41 | 62.25 | 287,457 | +1.27(+2.08%) |
Sep 22, 2021 | 61.01 | 61.54 | 60.61 | 60.98 | 247,143 | +0.70(+1.16%) |
Sep 21, 2021 | 60.90 | 60.90 | 60.08 | 60.28 | 259,868 | -0.52(-0.85%) |
Sep 20, 2021 | 59.47 | 60.86 | 59.25 | 60.80 | 555,868 | +0.05(+0.08%) |
Sep 17, 2021 | 60.88 | 61.25 | 60.07 | 60.75 | 945,046 | +0.18(+0.30%) |
Sep 16, 2021 | 61.26 | 61.43 | 60.21 | 60.57 | 274,963 | -0.37(-0.60%) |
Sep 15, 2021 | 60.38 | 61.29 | 60.35 | 60.94 | 288,556 | +0.62(+1.02%) |
Sep 14, 2021 | 61.32 | 61.42 | 60.12 | 60.32 | 369,856 | -0.98(-1.59%) |
Sep 13, 2021 | 61.60 | 61.72 | 60.79 | 61.30 | 328,526 | +0.28(+0.46%) |
Sep 10, 2021 | 62.50 | 62.58 | 60.99 | 61.01 | 491,717 | -1.01(-1.63%) |
Sep 09, 2021 | 62.07 | 62.64 | 61.92 | 62.03 | 345,565 | -0.34(-0.54%) |
Sep 08, 2021 | 62.52 | 62.79 | 61.19 | 62.36 | 304,066 | -0.52(-0.83%) |
Sep 07, 2021 | 64.11 | 64.69 | 62.87 | 62.89 | 303,988 | -1.18(-1.84%) |
Sep 03, 2021 | 63.77 | 64.28 | 63.45 | 64.06 | 449,227 | +0.39(+0.62%) |
Sep 02, 2021 | 63.13 | 63.76 | 62.89 | 63.67 | 460,882 | +0.40(+0.64%) |
Sep 01, 2021 | 64.04 | 64.04 | 62.91 | 63.27 | 427,005 | -0.56(-0.87%) |
Aug 31, 2021 | 63.74 | 64.53 | 63.69 | 63.83 | 320,352 | +0.11(+0.17%) |
Aug 30, 2021 | 65.23 | 65.23 | 63.70 | 63.72 | 195,628 | -1.31(-2.01%) |
Aug 27, 2021 | 63.85 | 65.23 | 63.85 | 65.02 | 409,604 | +1.26(+1.98%) |
Aug 26, 2021 | 64.56 | 65.04 | 63.70 | 63.76 | 222,752 | -0.81(-1.26%) |
Aug 25, 2021 | 64.54 | 65.30 | 64.36 | 64.58 | 149,843 | +0.17(+0.27%) |
Aug 24, 2021 | 64.58 | 65.07 | 64.14 | 64.40 | 196,026 | -0.05(-0.09%) |
Aug 23, 2021 | 64.75 | 64.85 | 64.32 | 64.46 | 222,302 | +0.26(+0.40%) |
Aug 20, 2021 | 62.86 | 64.21 | 62.86 | 64.20 | 267,286 | +1.17(+1.85%) |
Aug 19, 2021 | 62.94 | 63.58 | 62.61 | 63.03 | 334,338 | -0.35(-0.55%) |
Aug 18, 2021 | 64.13 | 64.43 | 63.31 | 63.38 | 333,370 | -0.90(-1.41%) |
Aug 17, 2021 | 63.92 | 64.68 | 63.42 | 64.28 | 391,162 | -0.36(-0.55%) |
Aug 16, 2021 | 63.64 | 64.64 | 63.16 | 64.64 | 242,002 | +0.47(+0.73%) |
Aug 13, 2021 | 64.74 | 64.76 | 63.92 | 64.17 | 229,716 | -0.54(-0.83%) |
Aug 12, 2021 | 64.78 | 65.07 | 64.21 | 64.71 | 258,722 | -0.05(-0.08%) |
Aug 11, 2021 | 63.67 | 64.78 | 63.24 | 64.77 | 240,519 | +1.21(+1.91%) |
Aug 10, 2021 | 62.86 | 63.68 | 62.74 | 63.55 | 318,812 | +0.43(+0.68%) |
Aug 09, 2021 | 63.21 | 63.84 | 62.92 | 63.12 | 427,828 | -0.67(-1.05%) |
Aug 06, 2021 | 63.94 | 64.42 | 63.23 | 63.79 | 469,785 | +0.60(+0.95%) |
Aug 05, 2021 | 62.78 | 63.26 | 62.68 | 63.19 | 330,425 | +0.91(+1.47%) |
Aug 04, 2021 | 61.13 | 62.77 | 60.94 | 62.27 | 435,328 | +0.29(+0.47%) |
Aug 03, 2021 | 61.61 | 62.12 | 60.46 | 61.98 | 371,519 | +0.55(+0.89%) |
Aug 02, 2021 | 62.56 | 63.65 | 61.42 | 61.43 | 411,702 | -0.85(-1.36%) |
Jul 30, 2021 | 63.67 | 64.47 | 62.07 | 62.28 | 1,580,915 | -1.77(-2.77%) |
Jul 29, 2021 | 63.41 | 64.48 | 63.10 | 64.05 | 470,675 | +0.79(+1.24%) |
Jul 28, 2021 | 62.04 | 64.18 | 61.62 | 63.27 | 460,423 | +0.84(+1.35%) |
Jul 27, 2021 | 61.76 | 63.15 | 61.76 | 62.43 | 346,888 | -0.14(-0.22%) |
Jul 26, 2021 | 62.34 | 63.29 | 62.25 | 62.57 | 284,212 | +0.14(+0.22%) |
Jul 23, 2021 | 62.33 | 62.52 | 61.75 | 62.43 | 288,189 | +0.73(+1.18%) |
Jul 22, 2021 | 62.78 | 63.08 | 60.98 | 61.70 | 362,200 | -1.14(-1.82%) |
Jul 21, 2021 | 62.83 | 63.83 | 62.78 | 62.84 | 425,454 | +0.53(+0.85%) |
Jul 20, 2021 | 61.45 | 63.83 | 61.45 | 62.31 | 722,879 | +0.94(+1.53%) |
Jul 19, 2021 | 62.32 | 62.71 | 60.98 | 61.37 | 404,351 | -2.05(-3.23%) |
Jul 16, 2021 | 65.04 | 65.07 | 63.31 | 63.42 | 422,949 | -1.36(-2.10%) |
Jul 15, 2021 | 63.41 | 65.04 | 63.39 | 64.78 | 330,354 | +0.67(+1.04%) |
Jul 14, 2021 | 64.36 | 64.91 | 63.45 | 64.11 | 309,155 | -0.21(-0.33%) |
Jul 13, 2021 | 65.29 | 65.37 | 64.05 | 64.32 | 302,032 | -1.28(-1.95%) |
Jul 12, 2021 | 64.77 | 65.71 | 64.16 | 65.60 | 269,177 | -0.05(-0.07%) |
Jul 09, 2021 | 64.56 | 65.69 | 64.05 | 65.64 | 682,870 | +2.22(+3.50%) |
Jul 08, 2021 | 63.43 | 64.00 | 62.25 | 63.42 | 497,829 | -0.56(-0.87%) |
Jul 07, 2021 | 63.71 | 64.59 | 63.53 | 63.98 | 418,813 | -0.18(-0.28%) |
Jul 06, 2021 | 65.50 | 65.50 | 63.71 | 64.16 | 586,494 | -1.75(-2.66%) |
Jul 02, 2021 | 66.27 | 66.27 | 65.65 | 65.92 | 245,064 | -0.36(-0.54%) |