Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.52 | 60.52 | 60.52 | 60.52 | 252 | -0.01(-0.02%) |
Sep 29, 2021 | 62.36 | 62.36 | 60.53 | 60.53 | 363 | -0.07(-0.12%) |
Sep 28, 2021 | 60.52 | 61.13 | 60.52 | 60.60 | 549 | -1.40(-2.26%) |
Sep 27, 2021 | 61.89 | 62.00 | 60.62 | 62.00 | 673 | +1.35(+2.23%) |
Sep 24, 2021 | 61.90 | 61.90 | 60.60 | 60.65 | 2,448 | -0.60(-0.98%) |
Sep 23, 2021 | 62.00 | 62.25 | 61.02 | 61.25 | 1,649 | -0.75(-1.21%) |
Sep 22, 2021 | 62.49 | 62.49 | 62.00 | 62.00 | 978 | +1.49(+2.46%) |
Sep 21, 2021 | 62.00 | 62.00 | 60.51 | 60.51 | 317 | +0.01(+0.02%) |
Sep 20, 2021 | 60.51 | 60.51 | 60.50 | 60.50 | 976 | +0.41(+0.68%) |
Sep 17, 2021 | 61.30 | 61.30 | 60.09 | 60.09 | 810 | -1.41(-2.29%) |
Sep 16, 2021 | 60.99 | 61.50 | 60.99 | 61.50 | 1,548 | +1.45(+2.41%) |
Sep 15, 2021 | 61.50 | 62.00 | 60.00 | 60.05 | 2,675 | -1.10(-1.80%) |
Sep 14, 2021 | 63.00 | 63.00 | 61.15 | 61.15 | 1,374 | -1.75(-2.78%) |
Sep 13, 2021 | 62.50 | 63.00 | 62.10 | 62.90 | 2,022 | +0.94(+1.52%) |
Sep 10, 2021 | 64.80 | 64.85 | 61.96 | 61.96 | 1,317 | -2.91(-4.49%) |
Sep 09, 2021 | 63.25 | 64.87 | 62.53 | 64.87 | 1,076 | +1.62(+2.56%) |
Sep 08, 2021 | 62.99 | 63.25 | 62.99 | 63.25 | 850 | -0.36(-0.57%) |
Sep 07, 2021 | 64.50 | 66.00 | 63.43 | 63.61 | 1,031 | -0.88(-1.36%) |
Sep 03, 2021 | 64.49 | 64.49 | 64.49 | 0 | -0.27(-0.42%) | |
Sep 02, 2021 | 65.30 | 65.30 | 64.76 | 64.76 | 2,692 | -0.14(-0.22%) |
Sep 01, 2021 | 64.76 | 64.95 | 64.76 | 64.90 | 824 | +0.20(+0.31%) |
Aug 31, 2021 | 64.75 | 66.25 | 64.70 | 64.70 | 4,277 | +0.21(+0.33%) |
Aug 30, 2021 | 64.77 | 64.77 | 64.47 | 64.49 | 1,215 | +0.09(+0.14%) |
Aug 27, 2021 | 64.00 | 64.40 | 64.00 | 64.40 | 701 | +0.33(+0.52%) |
Aug 26, 2021 | 64.70 | 64.70 | 64.07 | 64.07 | 1,563 | -0.68(-1.05%) |
Aug 25, 2021 | 64.75 | 64.75 | 64.75 | 64.75 | 139 | +0.10(+0.15%) |
Aug 24, 2021 | 64.40 | 64.65 | 64.24 | 64.65 | 582 | +0.17(+0.26%) |
Aug 23, 2021 | 64.50 | 64.50 | 64.45 | 64.48 | 1,909 | +0.13(+0.20%) |
Aug 20, 2021 | 63.90 | 64.35 | 63.90 | 64.35 | 561 | +0.07(+0.11%) |
Aug 19, 2021 | 63.53 | 64.28 | 63.53 | 64.28 | 406 | +0.28(+0.44%) |
Aug 18, 2021 | 64.30 | 64.30 | 64.00 | 64.00 | 2,277 | +0.03(+0.05%) |
Aug 17, 2021 | 64.27 | 64.27 | 63.97 | 63.97 | 386 | -0.04(-0.06%) |
Aug 16, 2021 | 63.96 | 64.65 | 63.96 | 64.01 | 1,573 | -0.89(-1.37%) |
Aug 13, 2021 | 64.40 | 64.90 | 63.90 | 64.90 | 3,394 | -0.10(-0.15%) |
Aug 12, 2021 | 64.43 | 65.00 | 64.43 | 65.00 | 304 | +0.25(+0.39%) |
Aug 11, 2021 | 64.70 | 64.75 | 64.05 | 64.75 | 563 | +0.05(+0.08%) |
Aug 10, 2021 | 64.71 | 64.71 | 64.70 | 64.70 | 300 | -0.35(-0.54%) |
Aug 09, 2021 | 64.99 | 65.05 | 64.99 | 65.05 | 241 | +0.55(+0.85%) |
Aug 06, 2021 | 64.73 | 65.30 | 64.50 | 64.50 | 2,003 | -0.28(-0.43%) |
Aug 05, 2021 | 64.83 | 64.83 | 64.78 | 64.78 | 1,260 | -0.71(-1.08%) |
Aug 04, 2021 | 65.45 | 65.49 | 65.45 | 65.49 | 577 | +0.93(+1.44%) |
Aug 03, 2021 | 65.44 | 65.44 | 64.56 | 64.56 | 1,522 | -0.09(-0.14%) |
Jul 30, 2021 | 64.65 | 64.65 | 64.65 | 0 | +0.25(+0.39%) | |
Jul 29, 2021 | 64.50 | 64.50 | 64.40 | 64.40 | 442 | -0.30(-0.46%) |
Jul 28, 2021 | 64.70 | 64.70 | 64.70 | 64.70 | 515 | -0.70(-1.07%) |
Jul 27, 2021 | 64.80 | 65.40 | 64.70 | 65.40 | 432 | +0.00(+0.00%) |
Jul 26, 2021 | 64.51 | 65.40 | 64.51 | 65.40 | 987 | +0.24(+0.37%) |
Jul 23, 2021 | 65.00 | 65.18 | 65.00 | 65.16 | 347 | +0.16(+0.25%) |
Jul 22, 2021 | 65.10 | 65.10 | 64.35 | 65.00 | 3,584 | -0.15(-0.23%) |
Jul 21, 2021 | 67.13 | 67.13 | 65.15 | 65.15 | 4,535 | -2.10(-3.12%) |
Jul 20, 2021 | 67.39 | 68.00 | 67.00 | 67.25 | 2,339 | -0.03(-0.04%) |
Jul 19, 2021 | 68.00 | 68.00 | 67.28 | 67.28 | 551 | -1.46(-2.12%) |
Jul 16, 2021 | 67.12 | 68.74 | 67.12 | 68.74 | 2,407 | +1.91(+2.86%) |
Jul 15, 2021 | 67.52 | 67.52 | 66.83 | 66.83 | 598 | -0.47(-0.70%) |
Jul 14, 2021 | 68.00 | 68.00 | 67.30 | 67.30 | 775 | -0.60(-0.88%) |
Jul 13, 2021 | 67.10 | 68.00 | 67.10 | 67.90 | 618 | +0.00(+0.00%) |
Jul 12, 2021 | 67.83 | 67.90 | 67.30 | 67.90 | 907 | +0.71(+1.06%) |
Jul 09, 2021 | 67.80 | 67.80 | 67.19 | 67.19 | 239 | +0.21(+0.31%) |
Jul 08, 2021 | 67.50 | 67.50 | 66.98 | 66.98 | 707 | -0.07(-0.10%) |
Jul 07, 2021 | 67.75 | 67.75 | 67.05 | 67.05 | 585 | +0.44(+0.66%) |
Jul 06, 2021 | 66.61 | 66.61 | 66.61 | 66.61 | 199 | -0.68(-1.01%) |