Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.85 | 58.94 | 57.47 | 57.54 | 284,347 | -1.01(-1.72%) |
Sep 29, 2021 | 57.49 | 58.95 | 57.19 | 58.55 | 347,187 | +1.07(+1.86%) |
Sep 28, 2021 | 58.07 | 58.18 | 56.77 | 57.48 | 571,125 | -0.46(-0.80%) |
Sep 27, 2021 | 58.11 | 59.06 | 57.67 | 57.94 | 274,486 | -0.03(-0.05%) |
Sep 24, 2021 | 58.70 | 59.39 | 57.85 | 57.97 | 261,535 | -0.74(-1.27%) |
Sep 23, 2021 | 58.77 | 59.36 | 58.54 | 58.71 | 269,843 | +0.11(+0.19%) |
Sep 22, 2021 | 58.60 | 59.23 | 58.11 | 58.60 | 493,355 | +0.34(+0.58%) |
Sep 21, 2021 | 58.43 | 59.26 | 58.08 | 58.27 | 278,639 | +0.17(+0.30%) |
Sep 20, 2021 | 58.08 | 58.80 | 57.29 | 58.09 | 266,460 | -0.25(-0.42%) |
Sep 17, 2021 | 58.87 | 59.36 | 58.33 | 58.34 | 1,302,569 | -0.46(-0.79%) |
Sep 16, 2021 | 59.44 | 59.63 | 58.58 | 58.80 | 285,160 | -0.55(-0.93%) |
Sep 15, 2021 | 60.61 | 60.90 | 59.27 | 59.36 | 264,089 | -1.32(-2.17%) |
Sep 14, 2021 | 62.14 | 62.14 | 60.16 | 60.67 | 225,831 | -1.16(-1.88%) |
Sep 13, 2021 | 62.60 | 63.11 | 61.08 | 61.83 | 258,023 | -0.36(-0.58%) |
Sep 10, 2021 | 64.47 | 64.51 | 62.17 | 62.20 | 345,262 | -2.00(-3.11%) |
Sep 09, 2021 | 65.08 | 65.08 | 64.08 | 64.20 | 239,227 | -0.94(-1.44%) |
Sep 08, 2021 | 63.48 | 65.37 | 63.14 | 65.13 | 227,422 | +1.33(+2.08%) |
Sep 07, 2021 | 65.22 | 65.30 | 63.76 | 63.80 | 251,719 | -1.60(-2.44%) |
Sep 03, 2021 | 66.39 | 66.39 | 65.34 | 65.40 | 240,975 | -1.27(-1.91%) |
Sep 02, 2021 | 66.23 | 66.72 | 65.88 | 66.67 | 247,175 | +0.57(+0.87%) |
Sep 01, 2021 | 65.58 | 66.66 | 65.20 | 66.10 | 196,258 | +0.89(+1.36%) |
Aug 31, 2021 | 64.84 | 65.28 | 64.63 | 65.21 | 170,232 | +0.10(+0.15%) |
Aug 30, 2021 | 65.13 | 65.32 | 64.69 | 65.11 | 154,116 | -0.04(-0.06%) |
Aug 27, 2021 | 64.31 | 65.45 | 64.31 | 65.15 | 293,658 | +0.84(+1.31%) |
Aug 26, 2021 | 65.38 | 65.38 | 64.30 | 64.30 | 164,638 | -1.25(-1.91%) |
Aug 25, 2021 | 65.98 | 66.22 | 65.52 | 65.56 | 208,978 | -0.40(-0.61%) |
Aug 24, 2021 | 65.60 | 66.01 | 64.52 | 65.96 | 293,407 | +0.33(+0.50%) |
Aug 23, 2021 | 65.91 | 66.27 | 65.38 | 65.63 | 130,614 | -0.26(-0.40%) |
Aug 20, 2021 | 65.34 | 66.03 | 65.31 | 65.89 | 183,380 | +0.45(+0.69%) |
Aug 19, 2021 | 65.13 | 65.89 | 64.93 | 65.44 | 183,114 | -0.07(-0.11%) |
Aug 18, 2021 | 66.27 | 66.27 | 65.43 | 65.51 | 151,369 | -0.90(-1.35%) |
Aug 17, 2021 | 65.86 | 66.48 | 65.66 | 66.41 | 120,083 | +0.18(+0.27%) |
Aug 16, 2021 | 66.31 | 67.17 | 66.05 | 66.23 | 185,082 | -0.25(-0.37%) |
Aug 13, 2021 | 66.03 | 66.89 | 65.98 | 66.47 | 75,851 | +0.30(+0.45%) |
Aug 12, 2021 | 66.96 | 66.96 | 66.13 | 66.17 | 93,884 | -0.66(-0.99%) |
Aug 11, 2021 | 66.69 | 67.02 | 66.53 | 66.84 | 124,122 | +0.26(+0.39%) |
Aug 10, 2021 | 67.06 | 67.06 | 66.26 | 66.58 | 108,817 | -0.20(-0.30%) |
Aug 09, 2021 | 66.99 | 67.17 | 66.34 | 66.77 | 139,510 | -0.12(-0.18%) |
Aug 06, 2021 | 67.22 | 67.85 | 66.83 | 66.89 | 259,497 | -0.24(-0.36%) |
Aug 05, 2021 | 66.34 | 67.21 | 66.20 | 67.13 | 186,599 | +0.63(+0.95%) |
Aug 04, 2021 | 66.19 | 66.62 | 65.24 | 66.50 | 219,165 | -0.95(-1.42%) |
Aug 03, 2021 | 66.95 | 67.86 | 66.21 | 67.46 | 207,052 | +0.51(+0.77%) |
Aug 02, 2021 | 66.74 | 67.58 | 66.60 | 66.95 | 198,706 | +0.48(+0.72%) |
Jul 30, 2021 | 67.42 | 67.96 | 66.29 | 66.47 | 189,508 | -0.72(-1.07%) |
Jul 29, 2021 | 68.00 | 68.11 | 67.08 | 67.19 | 171,831 | -0.49(-0.72%) |
Jul 28, 2021 | 68.38 | 68.41 | 66.91 | 67.68 | 212,291 | -0.53(-0.78%) |
Jul 27, 2021 | 66.36 | 68.25 | 66.09 | 68.21 | 226,728 | +1.67(+2.50%) |
Jul 26, 2021 | 66.77 | 66.80 | 66.29 | 66.54 | 151,020 | -0.06(-0.09%) |
Jul 23, 2021 | 65.33 | 66.63 | 65.29 | 66.60 | 144,411 | +1.38(+2.11%) |
Jul 22, 2021 | 65.86 | 65.99 | 64.87 | 65.22 | 233,095 | -0.87(-1.32%) |
Jul 21, 2021 | 66.77 | 67.18 | 65.89 | 66.10 | 225,931 | -0.24(-0.37%) |
Jul 20, 2021 | 65.59 | 66.98 | 65.41 | 66.34 | 401,045 | +0.55(+0.84%) |
Jul 19, 2021 | 66.68 | 67.22 | 65.08 | 65.79 | 394,658 | -1.44(-2.14%) |
Jul 16, 2021 | 67.13 | 68.05 | 66.93 | 67.23 | 297,501 | +0.39(+0.58%) |
Jul 15, 2021 | 65.89 | 66.93 | 65.81 | 66.85 | 175,127 | +0.59(+0.90%) |
Jul 14, 2021 | 66.23 | 66.51 | 65.57 | 66.25 | 183,156 | +0.25(+0.38%) |
Jul 13, 2021 | 66.04 | 66.63 | 65.83 | 66.00 | 200,626 | -0.37(-0.56%) |
Jul 12, 2021 | 65.28 | 66.62 | 65.13 | 66.37 | 260,863 | +0.66(+1.00%) |
Jul 09, 2021 | 66.22 | 66.55 | 65.52 | 65.71 | 459,511 | -0.09(-0.14%) |
Jul 08, 2021 | 66.05 | 66.54 | 65.59 | 65.80 | 188,315 | -0.86(-1.30%) |
Jul 07, 2021 | 66.16 | 66.78 | 66.07 | 66.67 | 427,175 | +0.28(+0.42%) |
Jul 06, 2021 | 66.97 | 66.97 | 65.32 | 66.39 | 321,079 | -0.73(-1.09%) |
Jul 02, 2021 | 67.29 | 67.54 | 66.69 | 67.12 | 126,888 | -0.16(-0.24%) |