Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.25 | 61.26 | 59.77 | 59.92 | 431,730 | -0.94(-1.55%) |
Sep 29, 2021 | 59.83 | 60.89 | 59.38 | 60.86 | 336,655 | +1.10(+1.84%) |
Sep 28, 2021 | 60.57 | 60.70 | 59.27 | 59.76 | 382,511 | -0.81(-1.33%) |
Sep 27, 2021 | 60.34 | 61.91 | 60.34 | 60.57 | 355,611 | +0.15(+0.25%) |
Sep 24, 2021 | 60.58 | 61.01 | 60.20 | 60.41 | 373,772 | -0.11(-0.18%) |
Sep 23, 2021 | 60.49 | 61.20 | 60.17 | 60.52 | 382,773 | +0.18(+0.30%) |
Sep 22, 2021 | 60.29 | 60.89 | 60.06 | 60.34 | 372,359 | +0.65(+1.08%) |
Sep 21, 2021 | 60.01 | 60.89 | 59.62 | 59.70 | 413,534 | -0.28(-0.46%) |
Sep 20, 2021 | 60.75 | 60.98 | 59.04 | 59.98 | 897,169 | -0.97(-1.59%) |
Sep 17, 2021 | 61.78 | 61.89 | 60.80 | 60.94 | 1,213,158 | -0.67(-1.09%) |
Sep 16, 2021 | 61.90 | 62.00 | 61.00 | 61.61 | 298,319 | -0.22(-0.36%) |
Sep 15, 2021 | 62.00 | 62.39 | 61.71 | 61.84 | 351,727 | -0.34(-0.55%) |
Sep 14, 2021 | 62.48 | 62.48 | 61.64 | 62.18 | 567,935 | +0.05(+0.09%) |
Sep 13, 2021 | 62.28 | 62.81 | 61.47 | 62.13 | 492,547 | +0.57(+0.93%) |
Sep 10, 2021 | 63.18 | 63.18 | 61.50 | 61.55 | 442,704 | -1.57(-2.48%) |
Sep 09, 2021 | 64.40 | 64.40 | 62.80 | 63.12 | 501,312 | -1.18(-1.84%) |
Sep 08, 2021 | 63.16 | 64.67 | 63.16 | 64.30 | 508,665 | +1.08(+1.70%) |
Sep 07, 2021 | 64.11 | 64.35 | 62.85 | 63.23 | 449,516 | -0.93(-1.45%) |
Sep 03, 2021 | 64.17 | 64.45 | 63.60 | 64.16 | 402,922 | -0.28(-0.43%) |
Sep 02, 2021 | 64.26 | 64.61 | 63.98 | 64.44 | 412,583 | +0.19(+0.29%) |
Sep 01, 2021 | 63.18 | 64.29 | 62.73 | 64.25 | 405,474 | +1.25(+1.99%) |
Aug 31, 2021 | 62.59 | 63.18 | 62.33 | 62.99 | 566,648 | +0.24(+0.39%) |
Aug 30, 2021 | 62.18 | 62.80 | 61.69 | 62.75 | 504,217 | +0.75(+1.21%) |
Aug 27, 2021 | 61.18 | 62.02 | 61.01 | 62.00 | 500,215 | +0.93(+1.53%) |
Aug 26, 2021 | 61.82 | 62.45 | 60.74 | 61.07 | 489,876 | -0.90(-1.45%) |
Aug 25, 2021 | 62.19 | 62.27 | 61.82 | 61.96 | 542,306 | -0.05(-0.09%) |
Aug 24, 2021 | 63.40 | 63.40 | 61.81 | 62.02 | 762,791 | -1.38(-2.18%) |
Aug 23, 2021 | 64.82 | 64.87 | 63.33 | 63.40 | 550,070 | -1.23(-1.90%) |
Aug 20, 2021 | 64.06 | 64.87 | 63.90 | 64.62 | 506,484 | +0.25(+0.39%) |
Aug 19, 2021 | 64.18 | 65.08 | 64.04 | 64.37 | 378,253 | +0.31(+0.49%) |
Aug 18, 2021 | 65.15 | 65.15 | 63.94 | 64.06 | 322,881 | -1.01(-1.56%) |
Aug 17, 2021 | 64.37 | 65.15 | 64.28 | 65.07 | 325,463 | +0.41(+0.64%) |
Aug 16, 2021 | 64.06 | 64.88 | 63.70 | 64.66 | 324,152 | +0.62(+0.97%) |
Aug 13, 2021 | 63.44 | 64.23 | 63.07 | 64.04 | 249,060 | +0.45(+0.71%) |
Aug 12, 2021 | 64.01 | 64.06 | 63.37 | 63.59 | 268,953 | -0.23(-0.36%) |
Aug 11, 2021 | 63.05 | 63.87 | 62.53 | 63.82 | 367,802 | +1.05(+1.67%) |
Aug 10, 2021 | 62.92 | 62.98 | 61.92 | 62.77 | 350,649 | -0.44(-0.69%) |
Aug 09, 2021 | 63.97 | 63.97 | 62.97 | 63.21 | 420,314 | -0.85(-1.33%) |
Aug 06, 2021 | 64.40 | 64.91 | 63.88 | 64.06 | 352,853 | +0.06(+0.10%) |
Aug 05, 2021 | 64.03 | 64.40 | 63.49 | 64.00 | 364,231 | +0.04(+0.07%) |
Aug 04, 2021 | 64.20 | 64.75 | 63.09 | 63.95 | 721,049 | -0.84(-1.29%) |
Aug 03, 2021 | 62.96 | 64.83 | 62.71 | 64.79 | 478,791 | +1.67(+2.65%) |
Aug 02, 2021 | 62.53 | 63.22 | 62.40 | 63.12 | 298,332 | +0.99(+1.59%) |
Jul 30, 2021 | 62.80 | 63.26 | 61.90 | 62.13 | 326,417 | -0.53(-0.85%) |
Jul 29, 2021 | 62.79 | 62.80 | 61.76 | 62.67 | 296,415 | +0.09(+0.14%) |
Jul 28, 2021 | 63.02 | 63.20 | 62.19 | 62.58 | 386,444 | -0.66(-1.04%) |
Jul 27, 2021 | 62.40 | 63.40 | 61.88 | 63.23 | 303,824 | +0.81(+1.30%) |
Jul 26, 2021 | 62.75 | 63.27 | 62.28 | 62.43 | 262,998 | -0.41(-0.65%) |
Jul 23, 2021 | 61.90 | 62.85 | 61.41 | 62.84 | 213,931 | +1.16(+1.89%) |
Jul 22, 2021 | 62.32 | 63.23 | 61.48 | 61.67 | 320,472 | -0.90(-1.43%) |
Jul 21, 2021 | 63.38 | 63.43 | 62.47 | 62.57 | 397,462 | -0.51(-0.80%) |
Jul 20, 2021 | 61.55 | 63.53 | 61.55 | 63.07 | 721,776 | +1.39(+2.26%) |
Jul 19, 2021 | 62.98 | 63.05 | 60.79 | 61.68 | 867,077 | -1.47(-2.32%) |
Jul 16, 2021 | 62.91 | 63.88 | 62.68 | 63.15 | 701,606 | +0.40(+0.64%) |
Jul 15, 2021 | 61.83 | 62.91 | 61.33 | 62.75 | 560,205 | +0.93(+1.51%) |
Jul 14, 2021 | 61.32 | 61.83 | 60.86 | 61.81 | 391,544 | +0.73(+1.19%) |
Jul 13, 2021 | 61.20 | 62.00 | 60.68 | 61.08 | 770,748 | -0.43(-0.69%) |
Jul 12, 2021 | 60.91 | 61.59 | 60.38 | 61.51 | 422,683 | +0.69(+1.14%) |
Jul 09, 2021 | 60.26 | 60.92 | 60.11 | 60.82 | 446,890 | +1.07(+1.78%) |
Jul 08, 2021 | 59.69 | 60.56 | 59.30 | 59.75 | 609,382 | -0.31(-0.52%) |
Jul 07, 2021 | 58.43 | 60.19 | 58.17 | 60.06 | 497,450 | +1.39(+2.36%) |
Jul 06, 2021 | 59.36 | 59.40 | 57.42 | 58.68 | 366,565 | -0.82(-1.37%) |
Jul 02, 2021 | 59.23 | 59.56 | 58.85 | 59.49 | 393,399 | +0.06(+0.10%) |