Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.50 | 65.67 | 64.05 | 64.87 | 381,411 | +0.91(+1.42%) |
Sep 29, 2021 | 64.52 | 65.10 | 62.73 | 63.96 | 393,832 | -0.47(-0.73%) |
Sep 28, 2021 | 66.48 | 66.48 | 64.23 | 64.43 | 323,097 | -3.16(-4.68%) |
Sep 27, 2021 | 67.12 | 68.06 | 66.10 | 67.59 | 252,650 | +0.18(+0.27%) |
Sep 24, 2021 | 66.30 | 67.55 | 65.76 | 67.41 | 358,478 | +0.89(+1.34%) |
Sep 23, 2021 | 65.01 | 66.54 | 64.90 | 66.52 | 337,917 | +1.95(+3.02%) |
Sep 22, 2021 | 62.80 | 64.91 | 62.08 | 64.57 | 223,500 | +2.26(+3.63%) |
Sep 21, 2021 | 62.25 | 62.62 | 60.77 | 62.31 | 216,408 | +0.64(+1.04%) |
Sep 20, 2021 | 61.73 | 62.35 | 60.74 | 61.67 | 245,361 | -1.67(-2.64%) |
Sep 17, 2021 | 63.95 | 64.72 | 62.76 | 63.34 | 635,499 | -0.46(-0.72%) |
Sep 16, 2021 | 62.91 | 63.87 | 61.89 | 63.80 | 157,593 | +0.70(+1.11%) |
Sep 15, 2021 | 62.49 | 63.18 | 61.35 | 63.10 | 227,607 | +0.40(+0.64%) |
Sep 14, 2021 | 63.73 | 64.40 | 61.72 | 62.70 | 344,742 | -1.15(-1.80%) |
Sep 13, 2021 | 64.63 | 65.45 | 62.85 | 63.85 | 430,539 | -0.32(-0.50%) |
Sep 10, 2021 | 63.65 | 65.61 | 63.03 | 64.17 | 670,389 | +1.46(+2.33%) |
Sep 09, 2021 | 62.28 | 63.60 | 62.12 | 62.71 | 190,406 | +0.30(+0.48%) |
Sep 08, 2021 | 63.63 | 63.85 | 61.79 | 62.41 | 278,689 | -1.57(-2.45%) |
Sep 07, 2021 | 63.90 | 64.50 | 63.63 | 63.98 | 276,408 | +0.18(+0.28%) |
Sep 03, 2021 | 63.25 | 64.65 | 63.05 | 63.80 | 181,577 | +0.02(+0.03%) |
Sep 02, 2021 | 62.42 | 63.98 | 62.15 | 63.78 | 259,684 | +1.87(+3.02%) |
Sep 01, 2021 | 61.20 | 62.12 | 60.11 | 61.91 | 262,855 | +1.20(+1.98%) |
Aug 31, 2021 | 62.95 | 62.95 | 60.46 | 60.71 | 324,949 | -2.10(-3.34%) |
Aug 30, 2021 | 62.63 | 62.94 | 61.56 | 62.81 | 257,621 | +0.65(+1.05%) |
Aug 27, 2021 | 60.44 | 62.66 | 60.12 | 62.16 | 586,050 | +1.99(+3.31%) |
Aug 26, 2021 | 60.75 | 61.28 | 59.97 | 60.17 | 178,236 | -0.65(-1.07%) |
Aug 25, 2021 | 60.98 | 61.88 | 60.65 | 60.82 | 232,544 | +0.05(+0.08%) |
Aug 24, 2021 | 60.42 | 61.09 | 60.00 | 60.77 | 219,971 | +0.73(+1.22%) |
Aug 23, 2021 | 58.69 | 60.09 | 58.52 | 60.04 | 252,032 | +2.02(+3.48%) |
Aug 20, 2021 | 57.16 | 58.10 | 56.86 | 58.02 | 198,858 | +0.90(+1.58%) |
Aug 19, 2021 | 56.50 | 57.26 | 55.52 | 57.12 | 223,243 | +0.09(+0.16%) |
Aug 18, 2021 | 57.55 | 58.04 | 56.82 | 57.03 | 342,041 | -0.56(-0.97%) |
Aug 17, 2021 | 59.69 | 59.69 | 57.31 | 57.59 | 294,820 | -2.84(-4.70%) |
Aug 16, 2021 | 60.71 | 61.20 | 60.29 | 60.43 | 157,784 | -0.68(-1.11%) |
Aug 13, 2021 | 61.23 | 61.57 | 60.91 | 61.11 | 110,893 | -0.37(-0.60%) |
Aug 12, 2021 | 61.48 | 62.04 | 60.42 | 61.48 | 207,316 | -0.36(-0.58%) |
Aug 11, 2021 | 61.61 | 61.92 | 59.25 | 61.84 | 259,923 | +0.18(+0.29%) |
Aug 10, 2021 | 62.00 | 62.16 | 60.77 | 61.66 | 242,002 | -0.27(-0.44%) |
Aug 09, 2021 | 61.85 | 62.43 | 60.98 | 61.93 | 234,400 | -0.01(-0.02%) |
Aug 06, 2021 | 61.26 | 62.54 | 61.20 | 61.94 | 154,319 | +0.05(+0.08%) |
Aug 05, 2021 | 61.74 | 62.35 | 61.40 | 61.89 | 229,374 | +0.49(+0.80%) |
Aug 04, 2021 | 60.75 | 61.57 | 60.18 | 61.40 | 381,513 | +0.48(+0.79%) |
Aug 03, 2021 | 61.52 | 61.98 | 59.59 | 60.92 | 544,959 | -0.60(-0.98%) |
Aug 02, 2021 | 62.22 | 63.60 | 61.29 | 61.52 | 347,735 | -0.20(-0.32%) |
Jul 30, 2021 | 59.87 | 62.17 | 59.87 | 61.72 | 509,292 | +1.46(+2.42%) |
Jul 29, 2021 | 58.90 | 61.53 | 57.78 | 60.26 | 781,614 | +0.33(+0.55%) |
Jul 28, 2021 | 58.33 | 60.50 | 58.33 | 59.93 | 334,263 | +1.99(+3.43%) |
Jul 27, 2021 | 59.15 | 59.55 | 55.86 | 57.94 | 359,159 | -1.64(-2.75%) |
Jul 26, 2021 | 60.38 | 60.74 | 59.41 | 59.58 | 307,450 | -0.73(-1.21%) |
Jul 23, 2021 | 60.47 | 60.47 | 59.40 | 60.31 | 223,548 | +0.25(+0.42%) |
Jul 22, 2021 | 59.85 | 60.49 | 58.88 | 60.06 | 274,073 | -0.23(-0.38%) |
Jul 21, 2021 | 59.20 | 61.00 | 59.20 | 60.29 | 413,439 | +1.44(+2.45%) |
Jul 20, 2021 | 56.89 | 59.49 | 56.06 | 58.85 | 277,537 | +2.04(+3.59%) |
Jul 19, 2021 | 55.74 | 57.78 | 55.55 | 56.81 | 173,449 | -0.54(-0.94%) |
Jul 16, 2021 | 58.79 | 59.40 | 57.29 | 57.35 | 383,850 | -0.85(-1.46%) |
Jul 15, 2021 | 58.71 | 58.71 | 56.91 | 58.20 | 379,571 | -0.63(-1.07%) |
Jul 14, 2021 | 60.58 | 61.25 | 58.59 | 58.83 | 209,248 | -1.18(-1.97%) |
Jul 13, 2021 | 59.33 | 60.37 | 59.23 | 60.01 | 369,179 | +0.18(+0.30%) |
Jul 12, 2021 | 62.16 | 62.16 | 58.62 | 59.83 | 342,847 | -0.15(-0.25%) |
Jul 09, 2021 | 58.62 | 60.26 | 58.04 | 59.98 | 300,561 | +1.51(+2.58%) |
Jul 08, 2021 | 59.01 | 59.75 | 57.65 | 58.47 | 427,932 | -1.76(-2.92%) |
Jul 07, 2021 | 62.53 | 62.78 | 59.69 | 60.23 | 439,323 | -1.68(-2.71%) |
Jul 06, 2021 | 62.68 | 63.00 | 60.79 | 61.91 | 310,294 | -0.63(-1.01%) |
Jul 02, 2021 | 63.36 | 63.41 | 62.17 | 62.54 | 252,088 | -0.13(-0.21%) |