Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.04 | 64.40 | 63.65 | 63.71 | 111,452 | -0.04(-0.06%) |
Sep 29, 2021 | 63.70 | 64.17 | 63.54 | 63.75 | 105,840 | +0.56(+0.88%) |
Sep 28, 2021 | 63.45 | 63.83 | 62.87 | 63.19 | 193,791 | -0.05(-0.08%) |
Sep 27, 2021 | 63.36 | 63.57 | 62.87 | 63.24 | 145,222 | -0.21(-0.32%) |
Sep 24, 2021 | 63.35 | 63.79 | 63.35 | 63.44 | 52,369 | -0.18(-0.28%) |
Sep 23, 2021 | 63.63 | 63.96 | 63.48 | 63.62 | 58,765 | -0.39(-0.61%) |
Sep 22, 2021 | 64.53 | 64.53 | 63.94 | 64.01 | 43,050 | -0.35(-0.55%) |
Sep 21, 2021 | 64.48 | 64.77 | 64.08 | 64.36 | 281,636 | +0.76(+1.20%) |
Sep 20, 2021 | 63.56 | 64.00 | 63.07 | 63.60 | 87,794 | -1.29(-1.99%) |
Sep 17, 2021 | 65.14 | 65.27 | 64.59 | 64.89 | 111,207 | -0.56(-0.85%) |
Sep 16, 2021 | 65.55 | 66.14 | 65.18 | 65.45 | 97,299 | -0.44(-0.67%) |
Sep 15, 2021 | 65.89 | 66.27 | 65.53 | 65.89 | 117,010 | +0.49(+0.75%) |
Sep 14, 2021 | 65.58 | 65.95 | 65.27 | 65.40 | 81,379 | -0.32(-0.49%) |
Sep 13, 2021 | 64.85 | 65.75 | 64.84 | 65.72 | 123,844 | +1.22(+1.90%) |
Sep 10, 2021 | 64.71 | 64.71 | 64.19 | 64.50 | 98,104 | +0.20(+0.30%) |
Sep 09, 2021 | 64.99 | 64.99 | 64.24 | 64.30 | 88,320 | -0.56(-0.86%) |
Sep 08, 2021 | 64.93 | 64.97 | 64.20 | 64.86 | 61,287 | -0.20(-0.30%) |
Sep 07, 2021 | 65.37 | 65.37 | 64.66 | 65.06 | 63,943 | -0.56(-0.85%) |
Sep 03, 2021 | 65.55 | 65.66 | 65.24 | 65.61 | 66,319 | +0.38(+0.58%) |
Sep 02, 2021 | 64.42 | 65.39 | 64.42 | 65.23 | 119,254 | +1.29(+2.02%) |
Sep 01, 2021 | 63.17 | 64.24 | 63.17 | 63.94 | 147,691 | +1.14(+1.82%) |
Aug 31, 2021 | 62.18 | 62.89 | 62.18 | 62.80 | 288,159 | +1.01(+1.63%) |
Aug 30, 2021 | 61.76 | 62.12 | 61.42 | 61.79 | 103,988 | +0.97(+1.59%) |
Aug 27, 2021 | 60.16 | 60.95 | 60.16 | 60.82 | 135,542 | +1.96(+3.32%) |
Aug 26, 2021 | 59.42 | 59.70 | 58.78 | 58.87 | 101,318 | -0.83(-1.39%) |
Aug 25, 2021 | 59.73 | 59.80 | 58.93 | 59.70 | 247,874 | -0.45(-0.75%) |
Aug 24, 2021 | 60.15 | 60.50 | 59.96 | 60.15 | 171,199 | +0.36(+0.61%) |
Aug 23, 2021 | 59.63 | 59.91 | 59.44 | 59.79 | 70,768 | -0.20(-0.33%) |
Aug 20, 2021 | 60.19 | 60.37 | 59.71 | 59.98 | 151,098 | -1.23(-2.01%) |
Aug 19, 2021 | 60.89 | 61.30 | 60.85 | 61.21 | 82,602 | +0.46(+0.76%) |
Aug 18, 2021 | 61.19 | 61.43 | 60.75 | 60.75 | 126,014 | -0.57(-0.93%) |
Aug 17, 2021 | 61.50 | 61.59 | 61.14 | 61.32 | 79,178 | +0.02(+0.03%) |
Aug 16, 2021 | 61.49 | 61.49 | 61.24 | 61.30 | 48,344 | -0.03(-0.05%) |
Aug 13, 2021 | 61.66 | 61.66 | 61.06 | 61.33 | 37,499 | -0.48(-0.78%) |
Aug 12, 2021 | 61.78 | 62.18 | 61.56 | 61.81 | 53,621 | -0.21(-0.33%) |
Aug 11, 2021 | 62.15 | 62.38 | 61.97 | 62.02 | 73,586 | -0.20(-0.31%) |
Aug 10, 2021 | 62.80 | 62.80 | 62.09 | 62.21 | 69,910 | -0.82(-1.30%) |
Aug 09, 2021 | 62.95 | 63.35 | 62.82 | 63.03 | 122,140 | +0.08(+0.12%) |
Aug 06, 2021 | 62.85 | 63.18 | 62.64 | 62.95 | 130,319 | +0.24(+0.39%) |
Aug 05, 2021 | 62.47 | 62.98 | 62.47 | 62.71 | 126,662 | +0.39(+0.63%) |
Aug 04, 2021 | 62.29 | 62.79 | 62.23 | 62.32 | 147,907 | +0.42(+0.68%) |
Aug 03, 2021 | 61.37 | 62.38 | 61.35 | 61.90 | 139,863 | +0.66(+1.07%) |
Aug 02, 2021 | 61.19 | 61.67 | 61.03 | 61.24 | 170,396 | +0.07(+0.11%) |
Jul 30, 2021 | 61.61 | 62.11 | 61.06 | 61.17 | 295,321 | -0.72(-1.17%) |
Jul 29, 2021 | 61.82 | 62.56 | 61.62 | 61.90 | 94,098 | +0.11(+0.17%) |
Jul 28, 2021 | 62.31 | 62.60 | 61.60 | 61.79 | 133,414 | -0.43(-0.69%) |
Jul 27, 2021 | 64.45 | 64.45 | 61.67 | 62.22 | 251,443 | -8.79(-12.38%) |
Jul 26, 2021 | 71.37 | 71.58 | 71.00 | 71.01 | 156,280 | -0.40(-0.56%) |
Jul 23, 2021 | 71.41 | 71.73 | 70.94 | 71.41 | 69,150 | +0.61(+0.86%) |
Jul 22, 2021 | 70.92 | 71.58 | 70.76 | 70.81 | 93,484 | +0.32(+0.46%) |
Jul 21, 2021 | 70.17 | 70.88 | 69.86 | 70.48 | 104,819 | +0.47(+0.67%) |
Jul 20, 2021 | 70.48 | 70.72 | 69.74 | 70.02 | 117,543 | -0.78(-1.11%) |
Jul 19, 2021 | 70.83 | 71.30 | 70.65 | 70.80 | 129,809 | -0.08(-0.11%) |
Jul 16, 2021 | 71.24 | 71.31 | 70.65 | 70.88 | 68,547 | -0.07(-0.10%) |
Jul 15, 2021 | 71.37 | 71.52 | 70.59 | 70.94 | 130,734 | -0.60(-0.83%) |
Jul 14, 2021 | 71.69 | 71.77 | 71.11 | 71.54 | 153,113 | -0.16(-0.22%) |
Jul 13, 2021 | 71.89 | 71.98 | 71.69 | 71.70 | 90,292 | -0.79(-1.09%) |
Jul 12, 2021 | 72.71 | 73.01 | 72.38 | 72.49 | 116,213 | +0.16(+0.22%) |
Jul 09, 2021 | 72.19 | 72.42 | 71.82 | 72.33 | 83,363 | +0.34(+0.48%) |
Jul 08, 2021 | 72.14 | 72.14 | 71.50 | 71.99 | 80,122 | -1.27(-1.74%) |
Jul 07, 2021 | 73.01 | 73.42 | 72.65 | 73.26 | 253,812 | +0.55(+0.75%) |
Jul 06, 2021 | 73.24 | 73.24 | 72.40 | 72.71 | 89,763 | -0.92(-1.25%) |
Jul 02, 2021 | 73.59 | 73.84 | 73.29 | 73.63 | 74,486 | +0.10(+0.13%) |