Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.18 | 59.18 | 58.77 | 58.85 | 249,988 | -0.24(-0.41%) |
Sep 29, 2021 | 59.42 | 59.42 | 59.07 | 59.09 | 22,132 | -0.09(-0.15%) |
Sep 28, 2021 | 59.63 | 59.64 | 59.03 | 59.18 | 24,746 | -1.35(-2.23%) |
Sep 27, 2021 | 60.43 | 60.59 | 60.43 | 60.53 | 42,812 | -0.04(-0.07%) |
Sep 24, 2021 | 60.51 | 60.62 | 60.51 | 60.57 | 13,846 | -0.55(-0.90%) |
Sep 23, 2021 | 60.96 | 61.23 | 60.96 | 61.12 | 50,510 | +0.67(+1.11%) |
Sep 22, 2021 | 60.45 | 60.89 | 60.44 | 60.45 | 67,551 | +0.26(+0.43%) |
Sep 21, 2021 | 60.36 | 60.47 | 60.22 | 60.19 | 22,004 | +0.30(+0.50%) |
Sep 20, 2021 | 59.73 | 59.96 | 59.50 | 59.89 | 41,971 | -1.18(-1.93%) |
Sep 17, 2021 | 61.54 | 61.55 | 60.98 | 61.07 | 83,443 | -0.81(-1.31%) |
Sep 16, 2021 | 61.74 | 61.88 | 61.56 | 61.88 | 32,390 | -0.09(-0.15%) |
Sep 15, 2021 | 61.77 | 61.97 | 61.68 | 61.97 | 27,447 | +0.17(+0.27%) |
Sep 14, 2021 | 62.26 | 62.26 | 61.80 | 61.80 | 33,245 | -0.28(-0.45%) |
Sep 13, 2021 | 62.16 | 62.16 | 61.84 | 62.08 | 125,940 | +0.54(+0.88%) |
Sep 10, 2021 | 62.14 | 62.14 | 61.54 | 61.54 | 55,330 | -0.16(-0.26%) |
Sep 09, 2021 | 61.74 | 61.95 | 61.64 | 61.70 | 31,998 | -0.05(-0.08%) |
Sep 08, 2021 | 61.99 | 62.04 | 61.72 | 61.75 | 24,249 | -0.47(-0.76%) |
Sep 07, 2021 | 62.28 | 62.33 | 62.22 | 62.22 | 19,249 | +0.00(+0.00%) |
Sep 03, 2021 | 62.00 | 62.27 | 61.98 | 62.22 | 37,390 | +0.32(+0.52%) |
Sep 02, 2021 | 61.91 | 61.95 | 61.84 | 61.90 | 90,456 | +0.27(+0.45%) |
Sep 01, 2021 | 61.59 | 61.81 | 61.55 | 61.62 | 125,750 | +0.62(+1.01%) |
Aug 31, 2021 | 61.21 | 61.21 | 60.97 | 61.01 | 182,354 | -0.08(-0.13%) |
Aug 30, 2021 | 61.08 | 61.14 | 61.04 | 61.09 | 17,677 | +0.01(+0.02%) |
Aug 27, 2021 | 60.55 | 61.12 | 60.53 | 61.08 | 41,085 | +0.55(+0.91%) |
Aug 26, 2021 | 60.66 | 60.71 | 60.50 | 60.53 | 17,192 | -0.33(-0.54%) |
Aug 25, 2021 | 60.76 | 60.89 | 60.66 | 60.86 | 22,903 | +0.05(+0.08%) |
Aug 24, 2021 | 60.64 | 60.90 | 60.63 | 60.81 | 51,153 | +0.13(+0.21%) |
Aug 23, 2021 | 60.43 | 60.73 | 60.42 | 60.68 | 40,677 | +0.58(+0.97%) |
Aug 20, 2021 | 59.71 | 60.10 | 59.66 | 60.10 | 28,419 | +0.22(+0.37%) |
Aug 19, 2021 | 59.71 | 60.00 | 59.67 | 59.88 | 24,360 | -0.64(-1.06%) |
Aug 18, 2021 | 60.71 | 60.86 | 60.51 | 60.52 | 25,538 | -0.21(-0.35%) |
Aug 17, 2021 | 60.74 | 60.82 | 60.54 | 60.73 | 24,028 | -0.56(-0.92%) |
Aug 16, 2021 | 61.15 | 61.29 | 60.98 | 61.29 | 33,111 | -0.36(-0.58%) |
Aug 13, 2021 | 61.48 | 61.65 | 61.45 | 61.65 | 10,790 | +0.39(+0.63%) |
Aug 12, 2021 | 61.20 | 61.30 | 61.11 | 61.26 | 14,385 | -0.07(-0.11%) |
Aug 11, 2021 | 61.30 | 61.33 | 61.13 | 61.33 | 490,917 | +0.47(+0.77%) |
Aug 10, 2021 | 60.75 | 60.87 | 60.73 | 60.86 | 20,893 | +0.12(+0.20%) |
Aug 09, 2021 | 60.79 | 60.81 | 60.67 | 60.74 | 95,321 | -0.00(-0.00%) |
Aug 06, 2021 | 60.85 | 60.90 | 60.70 | 60.74 | 23,528 | -0.26(-0.43%) |
Aug 05, 2021 | 61.01 | 61.06 | 60.96 | 61.00 | 80,640 | +0.27(+0.44%) |
Aug 04, 2021 | 60.96 | 61.04 | 60.72 | 60.73 | 40,782 | -0.16(-0.26%) |
Aug 03, 2021 | 60.79 | 60.90 | 60.56 | 60.89 | 98,528 | +0.43(+0.71%) |
Aug 02, 2021 | 60.66 | 60.75 | 60.40 | 60.46 | 47,132 | +0.31(+0.52%) |
Jul 30, 2021 | 60.30 | 60.48 | 60.08 | 60.15 | 110,254 | -0.36(-0.59%) |
Jul 29, 2021 | 60.69 | 60.72 | 60.51 | 60.51 | 1,188,188 | +0.30(+0.51%) |
Jul 28, 2021 | 59.94 | 60.24 | 59.88 | 60.20 | 25,904 | +0.27(+0.44%) |
Jul 27, 2021 | 59.86 | 59.94 | 59.65 | 59.94 | 193,737 | -0.20(-0.33%) |
Jul 26, 2021 | 59.92 | 60.17 | 59.92 | 60.14 | 1,360,835 | +0.08(+0.13%) |
Jul 23, 2021 | 60.05 | 60.17 | 59.96 | 60.06 | 11,495 | +0.44(+0.74%) |
Jul 22, 2021 | 59.81 | 59.84 | 59.52 | 59.62 | 13,723 | +0.02(+0.03%) |
Jul 21, 2021 | 59.10 | 59.62 | 59.08 | 59.60 | 28,290 | +0.89(+1.52%) |
Jul 20, 2021 | 58.13 | 58.77 | 58.08 | 58.71 | 416,697 | +0.56(+0.96%) |
Jul 19, 2021 | 58.42 | 58.43 | 57.99 | 58.15 | 35,660 | -1.19(-2.01%) |
Jul 16, 2021 | 59.77 | 59.77 | 59.34 | 59.34 | 24,874 | -0.45(-0.75%) |
Jul 15, 2021 | 59.80 | 59.91 | 59.58 | 59.79 | 22,975 | -0.58(-0.96%) |
Jul 14, 2021 | 60.49 | 60.49 | 60.30 | 60.37 | 24,593 | +0.21(+0.35%) |
Jul 13, 2021 | 60.34 | 60.39 | 60.14 | 60.16 | 34,337 | -0.39(-0.64%) |
Jul 12, 2021 | 60.31 | 60.55 | 60.28 | 60.55 | 19,053 | +0.28(+0.46%) |
Jul 09, 2021 | 59.94 | 60.31 | 59.89 | 60.27 | 15,453 | +1.00(+1.69%) |
Jul 08, 2021 | 59.07 | 59.33 | 59.07 | 59.27 | 22,610 | -0.74(-1.24%) |
Jul 07, 2021 | 59.95 | 60.11 | 59.95 | 60.02 | 21,925 | +0.27(+0.44%) |
Jul 06, 2021 | 60.16 | 60.16 | 59.54 | 59.75 | 30,487 | -0.38(-0.62%) |
Jul 02, 2021 | 59.91 | 60.13 | 59.85 | 60.12 | 43,962 | +0.20(+0.34%) |