Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.51 | 60.79 | 59.39 | 59.40 | 423,253 | -1.07(-1.76%) |
Sep 29, 2021 | 60.53 | 61.25 | 60.35 | 60.47 | 431,118 | +0.62(+1.03%) |
Sep 28, 2021 | 59.98 | 60.25 | 59.46 | 59.85 | 383,347 | -0.30(-0.51%) |
Sep 27, 2021 | 60.77 | 61.32 | 60.14 | 60.15 | 529,875 | -0.34(-0.56%) |
Sep 24, 2021 | 61.15 | 61.20 | 60.19 | 60.49 | 391,136 | -0.68(-1.11%) |
Sep 23, 2021 | 62.00 | 62.36 | 61.05 | 61.17 | 462,941 | -0.72(-1.17%) |
Sep 22, 2021 | 62.58 | 62.69 | 61.77 | 61.90 | 557,731 | -0.35(-0.56%) |
Sep 21, 2021 | 63.53 | 63.72 | 62.23 | 62.25 | 370,395 | -0.85(-1.35%) |
Sep 20, 2021 | 63.04 | 63.42 | 62.33 | 63.10 | 585,634 | -0.37(-0.58%) |
Sep 17, 2021 | 64.41 | 64.70 | 63.14 | 63.46 | 909,765 | -0.55(-0.87%) |
Sep 16, 2021 | 63.86 | 64.19 | 63.42 | 64.02 | 439,669 | +0.17(+0.27%) |
Sep 15, 2021 | 63.52 | 64.15 | 63.30 | 63.85 | 360,797 | +0.28(+0.44%) |
Sep 14, 2021 | 64.11 | 64.28 | 63.12 | 63.57 | 285,263 | -0.31(-0.49%) |
Sep 13, 2021 | 63.15 | 64.20 | 63.13 | 63.88 | 451,436 | +1.14(+1.81%) |
Sep 10, 2021 | 64.48 | 64.48 | 62.73 | 62.75 | 378,745 | -1.48(-2.31%) |
Sep 09, 2021 | 65.59 | 65.68 | 64.23 | 64.23 | 379,560 | -1.69(-2.56%) |
Sep 08, 2021 | 65.46 | 66.31 | 65.46 | 65.92 | 666,105 | +0.21(+0.33%) |
Sep 07, 2021 | 66.47 | 66.47 | 65.55 | 65.71 | 503,446 | -0.99(-1.49%) |
Sep 03, 2021 | 66.81 | 66.81 | 66.10 | 66.70 | 319,419 | -0.24(-0.36%) |
Sep 02, 2021 | 66.93 | 66.99 | 66.17 | 66.94 | 606,349 | +0.16(+0.24%) |
Sep 01, 2021 | 66.78 | 67.34 | 66.50 | 66.78 | 286,150 | +0.13(+0.20%) |
Aug 31, 2021 | 66.49 | 66.89 | 66.47 | 66.64 | 261,506 | +0.03(+0.04%) |
Aug 30, 2021 | 65.89 | 66.65 | 65.84 | 66.62 | 338,660 | +0.70(+1.07%) |
Aug 27, 2021 | 65.39 | 66.29 | 65.39 | 65.91 | 465,129 | +0.57(+0.87%) |
Aug 26, 2021 | 65.71 | 65.82 | 65.00 | 65.34 | 427,726 | -0.33(-0.50%) |
Aug 25, 2021 | 65.24 | 66.01 | 64.87 | 65.67 | 333,482 | +0.44(+0.67%) |
Aug 24, 2021 | 66.38 | 66.38 | 65.02 | 65.24 | 364,121 | -0.89(-1.35%) |
Aug 23, 2021 | 66.62 | 66.81 | 65.82 | 66.13 | 460,389 | -0.43(-0.64%) |
Aug 20, 2021 | 66.04 | 66.86 | 65.54 | 66.56 | 327,989 | +0.41(+0.62%) |
Aug 19, 2021 | 66.04 | 66.73 | 65.83 | 66.15 | 399,411 | -0.09(-0.13%) |
Aug 18, 2021 | 66.21 | 66.60 | 65.90 | 66.23 | 320,878 | -0.07(-0.11%) |
Aug 17, 2021 | 66.01 | 66.49 | 65.86 | 66.31 | 388,146 | -0.10(-0.15%) |
Aug 16, 2021 | 66.23 | 66.86 | 66.18 | 66.40 | 278,311 | +0.10(+0.15%) |
Aug 13, 2021 | 66.14 | 66.41 | 65.81 | 66.31 | 269,975 | +0.37(+0.57%) |
Aug 12, 2021 | 66.31 | 66.42 | 65.69 | 65.93 | 436,109 | -0.55(-0.83%) |
Aug 11, 2021 | 65.98 | 66.67 | 65.77 | 66.48 | 353,200 | +0.59(+0.89%) |
Aug 10, 2021 | 66.45 | 66.54 | 65.80 | 65.90 | 344,927 | -0.46(-0.70%) |
Aug 09, 2021 | 66.15 | 66.52 | 65.76 | 66.36 | 356,387 | -0.04(-0.07%) |
Aug 06, 2021 | 67.40 | 67.52 | 66.35 | 66.40 | 610,861 | -0.78(-1.17%) |
Aug 05, 2021 | 66.82 | 67.22 | 66.57 | 67.19 | 317,215 | +0.69(+1.03%) |
Aug 04, 2021 | 66.83 | 67.29 | 66.28 | 66.50 | 262,625 | -0.50(-0.75%) |
Aug 03, 2021 | 66.58 | 67.03 | 66.25 | 67.00 | 420,694 | +0.37(+0.55%) |
Aug 02, 2021 | 67.37 | 67.70 | 66.51 | 66.64 | 325,049 | -0.35(-0.52%) |
Jul 30, 2021 | 66.61 | 67.56 | 66.61 | 66.98 | 396,289 | +0.42(+0.63%) |
Jul 29, 2021 | 66.72 | 67.21 | 66.50 | 66.56 | 334,904 | +0.10(+0.16%) |
Jul 28, 2021 | 67.17 | 67.32 | 66.45 | 66.46 | 372,822 | -0.59(-0.87%) |
Jul 27, 2021 | 66.58 | 67.49 | 65.84 | 67.05 | 564,469 | +0.61(+0.92%) |
Jul 26, 2021 | 66.80 | 67.22 | 66.39 | 66.43 | 653,489 | -0.22(-0.33%) |
Jul 23, 2021 | 66.12 | 66.77 | 65.85 | 66.66 | 540,216 | +0.79(+1.20%) |
Jul 22, 2021 | 65.79 | 66.13 | 65.44 | 65.86 | 437,868 | -0.16(-0.24%) |
Jul 21, 2021 | 65.81 | 66.39 | 65.81 | 66.02 | 530,900 | +0.22(+0.34%) |
Jul 20, 2021 | 65.10 | 66.37 | 64.95 | 65.80 | 788,554 | +1.08(+1.66%) |
Jul 19, 2021 | 64.90 | 65.08 | 64.11 | 64.73 | 428,395 | -0.59(-0.90%) |
Jul 16, 2021 | 65.52 | 65.77 | 65.28 | 65.31 | 410,456 | +0.04(+0.07%) |
Jul 15, 2021 | 64.97 | 65.33 | 64.90 | 65.27 | 375,700 | +0.28(+0.44%) |
Jul 14, 2021 | 64.42 | 65.26 | 64.34 | 64.98 | 451,687 | +0.78(+1.22%) |
Jul 13, 2021 | 64.58 | 64.75 | 63.95 | 64.20 | 439,618 | -0.63(-0.97%) |
Jul 12, 2021 | 64.12 | 64.87 | 64.03 | 64.83 | 432,583 | +0.46(+0.72%) |
Jul 09, 2021 | 64.03 | 64.42 | 63.42 | 64.37 | 556,225 | +0.68(+1.06%) |
Jul 08, 2021 | 63.64 | 63.94 | 63.21 | 63.70 | 488,695 | -0.31(-0.49%) |
Jul 07, 2021 | 63.51 | 64.12 | 63.46 | 64.01 | 527,856 | +0.28(+0.43%) |
Jul 06, 2021 | 63.07 | 63.76 | 62.56 | 63.73 | 666,431 | +0.67(+1.06%) |
Jul 02, 2021 | 62.75 | 63.28 | 62.52 | 63.07 | 500,969 | +0.56(+0.90%) |