Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.97 | 60.08 | 59.26 | 59.24 | 421,109 | -0.37(-0.61%) |
Sep 29, 2021 | 59.20 | 60.09 | 59.20 | 59.61 | 364,438 | +0.69(+1.17%) |
Sep 28, 2021 | 59.09 | 59.12 | 58.33 | 58.92 | 179,093 | -0.08(-0.14%) |
Sep 27, 2021 | 59.32 | 60.08 | 58.98 | 59.00 | 287,803 | -0.66(-1.11%) |
Sep 24, 2021 | 60.17 | 60.19 | 59.44 | 59.67 | 209,552 | -0.50(-0.84%) |
Sep 23, 2021 | 60.65 | 60.75 | 59.89 | 60.17 | 461,372 | -0.62(-1.01%) |
Sep 22, 2021 | 60.99 | 61.47 | 60.54 | 60.78 | 346,376 | +0.06(+0.09%) |
Sep 21, 2021 | 60.88 | 61.22 | 60.53 | 60.73 | 357,314 | +0.21(+0.35%) |
Sep 20, 2021 | 60.19 | 60.94 | 59.75 | 60.51 | 415,705 | +0.02(+0.03%) |
Sep 17, 2021 | 61.87 | 61.87 | 60.49 | 60.49 | 1,020,110 | -1.16(-1.89%) |
Sep 16, 2021 | 61.65 | 62.04 | 61.27 | 61.66 | 398,112 | +0.04(+0.06%) |
Sep 15, 2021 | 61.69 | 62.05 | 61.24 | 61.62 | 395,175 | -0.12(-0.20%) |
Sep 14, 2021 | 61.65 | 62.00 | 61.27 | 61.74 | 337,387 | +0.35(+0.58%) |
Sep 13, 2021 | 61.86 | 62.23 | 61.17 | 61.39 | 229,969 | -0.02(-0.03%) |
Sep 10, 2021 | 63.19 | 63.38 | 61.39 | 61.41 | 265,073 | -1.38(-2.20%) |
Sep 09, 2021 | 64.01 | 64.15 | 62.78 | 62.79 | 320,394 | -1.33(-2.08%) |
Sep 08, 2021 | 63.80 | 64.89 | 63.72 | 64.12 | 369,233 | -0.07(-0.12%) |
Sep 07, 2021 | 64.16 | 64.33 | 63.23 | 64.19 | 332,776 | -0.35(-0.55%) |
Sep 03, 2021 | 64.14 | 64.56 | 63.55 | 64.55 | 193,616 | +0.23(+0.36%) |
Sep 02, 2021 | 63.66 | 64.32 | 63.11 | 64.32 | 386,332 | +0.98(+1.55%) |
Sep 01, 2021 | 62.41 | 63.35 | 62.13 | 63.34 | 342,487 | +1.07(+1.72%) |
Aug 31, 2021 | 62.54 | 62.71 | 61.73 | 62.27 | 706,816 | -0.16(-0.25%) |
Aug 30, 2021 | 61.46 | 62.44 | 61.33 | 62.42 | 301,634 | +1.18(+1.93%) |
Aug 27, 2021 | 60.76 | 61.52 | 60.73 | 61.24 | 196,175 | +0.56(+0.92%) |
Aug 26, 2021 | 60.57 | 61.03 | 60.46 | 60.68 | 187,840 | -0.01(-0.02%) |
Aug 25, 2021 | 60.98 | 61.17 | 60.45 | 60.69 | 241,316 | -0.34(-0.55%) |
Aug 24, 2021 | 61.97 | 62.19 | 61.01 | 61.03 | 314,736 | -0.94(-1.52%) |
Aug 23, 2021 | 61.79 | 62.38 | 61.58 | 61.97 | 641,155 | +0.26(+0.42%) |
Aug 20, 2021 | 61.41 | 62.07 | 60.89 | 61.71 | 360,795 | -0.03(-0.05%) |
Aug 19, 2021 | 61.10 | 61.83 | 61.08 | 61.73 | 446,800 | +0.20(+0.33%) |
Aug 18, 2021 | 62.37 | 62.73 | 61.28 | 61.53 | 297,288 | -0.90(-1.45%) |
Aug 17, 2021 | 62.40 | 62.84 | 62.22 | 62.43 | 397,947 | -0.28(-0.45%) |
Aug 16, 2021 | 62.87 | 63.20 | 62.45 | 62.71 | 217,647 | -0.19(-0.30%) |
Aug 13, 2021 | 62.94 | 63.05 | 62.55 | 62.90 | 158,730 | +0.22(+0.36%) |
Aug 12, 2021 | 62.88 | 62.88 | 62.32 | 62.68 | 199,871 | +0.06(+0.09%) |
Aug 11, 2021 | 62.71 | 62.85 | 62.32 | 62.62 | 227,941 | +0.19(+0.30%) |
Aug 10, 2021 | 63.49 | 63.49 | 62.32 | 62.43 | 117,720 | -1.05(-1.66%) |
Aug 09, 2021 | 63.38 | 63.63 | 62.91 | 63.49 | 158,279 | -0.07(-0.10%) |
Aug 06, 2021 | 63.93 | 64.22 | 63.50 | 63.55 | 212,326 | -0.21(-0.32%) |
Aug 05, 2021 | 63.29 | 63.98 | 62.97 | 63.76 | 184,687 | +0.93(+1.48%) |
Aug 04, 2021 | 63.24 | 63.73 | 62.62 | 62.82 | 192,703 | -0.74(-1.16%) |
Aug 03, 2021 | 63.50 | 63.70 | 63.14 | 63.56 | 124,512 | +0.07(+0.12%) |
Aug 02, 2021 | 63.97 | 64.30 | 63.37 | 63.49 | 154,457 | -0.22(-0.35%) |
Jul 30, 2021 | 63.70 | 64.57 | 63.60 | 63.71 | 272,797 | +0.09(+0.15%) |
Jul 29, 2021 | 63.39 | 64.11 | 63.13 | 63.62 | 169,069 | +0.28(+0.44%) |
Jul 28, 2021 | 63.45 | 63.61 | 62.83 | 63.34 | 247,031 | +0.20(+0.32%) |
Jul 27, 2021 | 62.65 | 63.45 | 62.65 | 63.13 | 183,044 | +0.16(+0.25%) |
Jul 26, 2021 | 63.50 | 63.99 | 62.81 | 62.97 | 202,173 | -0.42(-0.66%) |
Jul 23, 2021 | 62.89 | 63.54 | 62.51 | 63.39 | 153,178 | +0.75(+1.19%) |
Jul 22, 2021 | 62.58 | 63.05 | 62.29 | 62.65 | 238,223 | -0.14(-0.22%) |
Jul 21, 2021 | 63.38 | 63.74 | 62.61 | 62.79 | 229,756 | -0.67(-1.06%) |
Jul 20, 2021 | 61.86 | 63.98 | 61.62 | 63.46 | 495,183 | +1.91(+3.10%) |
Jul 19, 2021 | 61.93 | 62.44 | 61.15 | 61.55 | 294,145 | -0.90(-1.45%) |
Jul 16, 2021 | 62.66 | 62.90 | 62.16 | 62.45 | 249,304 | +0.15(+0.24%) |
Jul 15, 2021 | 62.24 | 62.46 | 61.73 | 62.30 | 189,825 | +0.30(+0.48%) |
Jul 14, 2021 | 61.64 | 62.37 | 61.59 | 62.00 | 194,706 | +0.27(+0.44%) |
Jul 13, 2021 | 62.45 | 62.54 | 61.62 | 61.73 | 265,835 | -0.96(-1.53%) |
Jul 12, 2021 | 62.37 | 62.91 | 62.37 | 62.69 | 215,664 | +0.43(+0.69%) |
Jul 09, 2021 | 61.33 | 62.32 | 61.19 | 62.27 | 193,682 | +1.01(+1.64%) |
Jul 08, 2021 | 61.06 | 61.89 | 60.69 | 61.26 | 307,816 | -0.28(-0.45%) |
Jul 07, 2021 | 61.31 | 61.58 | 60.97 | 61.54 | 343,619 | +0.45(+0.73%) |
Jul 06, 2021 | 60.82 | 61.30 | 60.11 | 61.09 | 197,699 | +0.74(+1.22%) |
Jul 02, 2021 | 60.42 | 60.74 | 60.07 | 60.35 | 164,253 | +0.22(+0.37%) |