Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.27 | 66.38 | 64.89 | 65.05 | 105,716 | -0.68(-1.03%) |
Sep 29, 2021 | 65.63 | 66.29 | 64.99 | 65.73 | 108,744 | +0.33(+0.50%) |
Sep 28, 2021 | 66.46 | 66.52 | 64.83 | 65.40 | 122,463 | -0.57(-0.86%) |
Sep 27, 2021 | 63.57 | 66.40 | 63.57 | 65.96 | 172,400 | +2.99(+4.76%) |
Sep 24, 2021 | 61.61 | 63.36 | 61.61 | 62.97 | 184,228 | +1.21(+1.96%) |
Sep 23, 2021 | 59.54 | 62.18 | 59.54 | 61.76 | 119,826 | +2.00(+3.34%) |
Sep 22, 2021 | 59.00 | 60.39 | 57.71 | 59.76 | 74,381 | +1.06(+1.81%) |
Sep 21, 2021 | 59.23 | 59.41 | 58.38 | 58.70 | 87,481 | -0.18(-0.31%) |
Sep 20, 2021 | 58.16 | 59.43 | 57.52 | 58.89 | 141,740 | -1.02(-1.70%) |
Sep 17, 2021 | 60.14 | 60.63 | 59.60 | 59.90 | 586,649 | +0.00(+0.00%) |
Sep 16, 2021 | 60.70 | 61.65 | 59.69 | 59.90 | 106,838 | -0.35(-0.58%) |
Sep 15, 2021 | 59.78 | 60.77 | 59.78 | 60.25 | 142,932 | +0.43(+0.72%) |
Sep 14, 2021 | 61.59 | 62.01 | 59.54 | 59.82 | 129,009 | -1.50(-2.45%) |
Sep 13, 2021 | 60.52 | 61.60 | 59.79 | 61.32 | 124,524 | +1.14(+1.89%) |
Sep 10, 2021 | 61.80 | 62.24 | 59.95 | 60.19 | 100,210 | -1.38(-2.25%) |
Sep 09, 2021 | 61.26 | 62.58 | 61.26 | 61.57 | 105,847 | +0.18(+0.30%) |
Sep 08, 2021 | 61.91 | 62.22 | 61.13 | 61.39 | 101,357 | -0.92(-1.47%) |
Sep 07, 2021 | 62.63 | 63.15 | 61.81 | 62.30 | 87,535 | +0.04(+0.06%) |
Sep 03, 2021 | 62.91 | 63.25 | 62.09 | 62.26 | 115,463 | -0.49(-0.77%) |
Sep 02, 2021 | 63.37 | 63.88 | 62.42 | 62.75 | 124,328 | -0.66(-1.04%) |
Sep 01, 2021 | 65.19 | 65.19 | 63.24 | 63.41 | 166,942 | -1.08(-1.68%) |
Aug 31, 2021 | 64.15 | 64.70 | 63.51 | 64.49 | 149,381 | +0.53(+0.83%) |
Aug 30, 2021 | 65.68 | 65.68 | 63.94 | 63.96 | 92,382 | -1.78(-2.70%) |
Aug 27, 2021 | 63.85 | 65.74 | 63.67 | 65.73 | 157,942 | +2.14(+3.37%) |
Aug 26, 2021 | 64.99 | 65.45 | 63.56 | 63.59 | 154,446 | -1.48(-2.28%) |
Aug 25, 2021 | 64.41 | 65.53 | 63.99 | 65.08 | 100,494 | +0.61(+0.95%) |
Aug 24, 2021 | 65.11 | 65.62 | 64.36 | 64.46 | 105,157 | -0.65(-1.00%) |
Aug 23, 2021 | 64.67 | 65.40 | 64.24 | 65.11 | 104,037 | +0.98(+1.53%) |
Aug 20, 2021 | 62.91 | 64.75 | 62.91 | 64.13 | 160,706 | +1.02(+1.61%) |
Aug 19, 2021 | 63.10 | 63.92 | 62.60 | 63.12 | 157,251 | -0.75(-1.18%) |
Aug 18, 2021 | 64.23 | 64.84 | 63.59 | 63.87 | 103,779 | -0.50(-0.78%) |
Aug 17, 2021 | 64.40 | 65.05 | 63.58 | 64.37 | 130,791 | -0.63(-0.97%) |
Aug 16, 2021 | 64.97 | 65.17 | 64.34 | 65.00 | 82,273 | -0.32(-0.49%) |
Aug 13, 2021 | 66.26 | 66.26 | 64.87 | 65.32 | 80,441 | -0.83(-1.26%) |
Aug 12, 2021 | 67.01 | 67.01 | 65.90 | 66.16 | 102,513 | -1.02(-1.51%) |
Aug 11, 2021 | 66.31 | 67.18 | 65.08 | 67.17 | 76,761 | +1.18(+1.79%) |
Aug 10, 2021 | 64.78 | 66.68 | 64.78 | 65.99 | 92,121 | +0.49(+0.74%) |
Aug 09, 2021 | 63.34 | 66.53 | 63.34 | 65.51 | 100,756 | -0.51(-0.78%) |
Aug 06, 2021 | 65.23 | 66.46 | 64.99 | 66.02 | 106,866 | +1.82(+2.84%) |
Aug 05, 2021 | 64.18 | 64.73 | 63.93 | 64.20 | 115,819 | +0.47(+0.73%) |
Aug 04, 2021 | 63.37 | 64.50 | 63.36 | 63.73 | 96,556 | -0.48(-0.74%) |
Aug 03, 2021 | 63.67 | 64.78 | 62.52 | 64.21 | 176,453 | +1.02(+1.62%) |
Aug 02, 2021 | 63.67 | 65.38 | 62.92 | 63.18 | 200,667 | -0.33(-0.52%) |
Jul 30, 2021 | 63.27 | 64.14 | 63.27 | 63.51 | 175,594 | -0.26(-0.41%) |
Jul 29, 2021 | 63.56 | 64.39 | 63.25 | 63.78 | 100,863 | +0.62(+0.98%) |
Jul 28, 2021 | 62.23 | 63.77 | 61.27 | 63.16 | 108,493 | +1.69(+2.74%) |
Jul 27, 2021 | 60.10 | 62.57 | 59.76 | 61.47 | 129,054 | -0.22(-0.35%) |
Jul 26, 2021 | 61.59 | 62.61 | 61.13 | 61.69 | 98,786 | +0.27(+0.44%) |
Jul 23, 2021 | 62.17 | 62.27 | 60.90 | 61.42 | 82,820 | +0.05(+0.07%) |
Jul 22, 2021 | 63.01 | 63.59 | 61.18 | 61.37 | 115,487 | -1.96(-3.09%) |
Jul 21, 2021 | 62.87 | 64.00 | 62.57 | 63.33 | 274,872 | +0.62(+0.99%) |
Jul 20, 2021 | 61.45 | 63.98 | 61.45 | 62.71 | 346,922 | +1.50(+2.46%) |
Jul 19, 2021 | 62.18 | 62.29 | 60.71 | 61.21 | 204,655 | -2.31(-3.64%) |
Jul 16, 2021 | 66.88 | 66.88 | 63.41 | 63.52 | 187,344 | -2.86(-4.31%) |
Jul 15, 2021 | 64.94 | 66.39 | 64.62 | 66.38 | 212,760 | +0.87(+1.32%) |
Jul 14, 2021 | 66.35 | 66.60 | 65.32 | 65.52 | 123,306 | -0.67(-1.01%) |
Jul 13, 2021 | 67.25 | 67.75 | 65.86 | 66.18 | 127,862 | -1.29(-1.92%) |
Jul 12, 2021 | 66.56 | 67.70 | 65.44 | 67.48 | 108,126 | +0.09(+0.14%) |
Jul 09, 2021 | 64.22 | 67.53 | 64.22 | 67.39 | 180,822 | +3.24(+5.06%) |
Jul 08, 2021 | 63.80 | 65.26 | 63.08 | 64.14 | 276,573 | -1.12(-1.72%) |
Jul 07, 2021 | 64.80 | 65.89 | 64.74 | 65.26 | 249,265 | -0.04(-0.06%) |
Jul 06, 2021 | 67.36 | 67.36 | 64.96 | 65.30 | 212,902 | -2.03(-3.02%) |
Jul 02, 2021 | 68.01 | 68.01 | 66.82 | 67.33 | 112,800 | -0.53(-0.78%) |