Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.32 | 62.32 | 61.00 | 61.00 | 79,898 | -1.04(-1.68%) |
Sep 29, 2021 | 61.97 | 62.37 | 61.81 | 62.04 | 266,275 | +0.30(+0.49%) |
Sep 28, 2021 | 62.44 | 62.63 | 61.67 | 61.74 | 54,189 | -0.72(-1.15%) |
Sep 27, 2021 | 62.15 | 62.79 | 62.15 | 62.46 | 33,384 | +0.59(+0.95%) |
Sep 24, 2021 | 61.62 | 62.11 | 61.62 | 61.87 | 16,423 | +0.11(+0.18%) |
Sep 23, 2021 | 61.29 | 62.18 | 61.29 | 61.76 | 26,945 | +0.75(+1.24%) |
Sep 22, 2021 | 60.98 | 61.44 | 60.98 | 61.01 | 50,354 | +0.48(+0.80%) |
Sep 21, 2021 | 61.14 | 61.18 | 60.50 | 60.53 | 335,933 | -0.28(-0.47%) |
Sep 20, 2021 | 60.87 | 61.01 | 60.11 | 60.81 | 82,028 | -0.97(-1.57%) |
Sep 17, 2021 | 62.19 | 62.27 | 61.77 | 61.78 | 38,207 | -0.42(-0.68%) |
Sep 16, 2021 | 62.41 | 62.54 | 61.98 | 62.21 | 35,374 | -0.18(-0.29%) |
Sep 15, 2021 | 61.78 | 62.51 | 61.78 | 62.38 | 34,440 | +0.63(+1.03%) |
Sep 14, 2021 | 62.76 | 62.76 | 61.65 | 61.75 | 137,415 | -0.79(-1.27%) |
Sep 13, 2021 | 62.48 | 62.67 | 62.25 | 62.54 | 25,676 | +0.55(+0.88%) |
Sep 10, 2021 | 62.70 | 62.70 | 61.98 | 62.00 | 77,047 | -0.48(-0.77%) |
Sep 09, 2021 | 62.56 | 62.98 | 62.48 | 62.48 | 92,254 | -0.23(-0.37%) |
Sep 08, 2021 | 62.56 | 62.79 | 62.51 | 62.71 | 34,805 | -0.03(-0.04%) |
Sep 07, 2021 | 63.29 | 63.29 | 62.71 | 62.73 | 31,740 | -0.68(-1.07%) |
Sep 03, 2021 | 63.69 | 63.69 | 63.35 | 63.41 | 21,645 | -0.35(-0.55%) |
Sep 02, 2021 | 63.48 | 63.79 | 63.48 | 63.76 | 22,879 | +0.38(+0.60%) |
Sep 01, 2021 | 63.63 | 63.63 | 63.18 | 63.38 | 28,089 | -0.13(-0.21%) |
Aug 31, 2021 | 63.46 | 63.68 | 63.39 | 63.52 | 28,651 | +0.15(+0.24%) |
Aug 30, 2021 | 63.84 | 63.84 | 63.37 | 63.37 | 63,206 | -0.48(-0.75%) |
Aug 27, 2021 | 63.41 | 63.92 | 63.41 | 63.85 | 74,913 | +0.62(+0.99%) |
Aug 26, 2021 | 63.88 | 63.88 | 63.17 | 63.22 | 37,178 | -0.58(-0.91%) |
Aug 25, 2021 | 63.56 | 63.99 | 63.32 | 63.80 | 28,885 | +0.39(+0.62%) |
Aug 24, 2021 | 63.44 | 63.58 | 63.22 | 63.41 | 27,630 | +0.24(+0.37%) |
Aug 23, 2021 | 63.20 | 63.34 | 63.17 | 63.18 | 81,905 | +0.22(+0.34%) |
Aug 20, 2021 | 62.57 | 63.04 | 62.57 | 62.96 | 20,940 | +0.42(+0.68%) |
Aug 19, 2021 | 62.41 | 62.94 | 62.21 | 62.54 | 102,741 | -0.36(-0.57%) |
Aug 18, 2021 | 63.31 | 63.59 | 62.88 | 62.89 | 185,243 | -0.59(-0.94%) |
Aug 17, 2021 | 63.68 | 63.95 | 63.03 | 63.49 | 25,339 | -0.46(-0.72%) |
Aug 16, 2021 | 63.68 | 63.95 | 63.35 | 63.95 | 70,396 | +0.11(+0.18%) |
Aug 13, 2021 | 63.99 | 64.00 | 63.80 | 63.84 | 29,659 | -0.07(-0.10%) |
Aug 12, 2021 | 64.06 | 64.08 | 63.62 | 63.90 | 19,736 | -0.13(-0.21%) |
Aug 11, 2021 | 63.55 | 64.05 | 63.33 | 64.04 | 26,690 | +0.66(+1.04%) |
Aug 10, 2021 | 62.90 | 63.46 | 62.87 | 63.38 | 30,608 | +0.59(+0.95%) |
Aug 09, 2021 | 62.71 | 62.94 | 62.54 | 62.78 | 40,470 | +0.06(+0.09%) |
Aug 06, 2021 | 62.59 | 62.92 | 62.58 | 62.72 | 31,261 | +0.50(+0.80%) |
Aug 05, 2021 | 62.11 | 62.27 | 62.03 | 62.22 | 198,533 | +0.26(+0.43%) |
Aug 04, 2021 | 62.23 | 62.44 | 61.94 | 61.96 | 61,395 | -0.72(-1.14%) |
Aug 03, 2021 | 62.37 | 62.69 | 61.69 | 62.68 | 56,183 | +0.58(+0.93%) |
Aug 02, 2021 | 62.20 | 62.76 | 62.10 | 62.10 | 57,301 | +0.01(+0.02%) |
Jul 30, 2021 | 62.26 | 62.62 | 62.04 | 62.09 | 248,018 | -0.34(-0.54%) |
Jul 29, 2021 | 62.21 | 62.55 | 62.09 | 62.43 | 41,420 | +0.60(+0.98%) |
Jul 28, 2021 | 62.03 | 62.14 | 61.41 | 61.83 | 34,351 | -0.18(-0.29%) |
Jul 27, 2021 | 61.68 | 62.05 | 61.36 | 62.01 | 21,798 | +0.10(+0.17%) |
Jul 26, 2021 | 61.59 | 62.04 | 61.59 | 61.90 | 64,641 | +0.28(+0.46%) |
Jul 23, 2021 | 61.57 | 61.69 | 61.38 | 61.62 | 206,775 | +0.27(+0.45%) |
Jul 22, 2021 | 61.66 | 61.66 | 61.12 | 61.35 | 20,528 | -0.33(-0.54%) |
Jul 21, 2021 | 61.59 | 61.96 | 61.59 | 61.68 | 44,973 | +0.45(+0.74%) |
Jul 20, 2021 | 60.27 | 61.54 | 60.27 | 61.22 | 45,872 | +1.07(+1.77%) |
Jul 19, 2021 | 60.58 | 60.65 | 59.74 | 60.16 | 130,814 | -1.26(-2.04%) |
Jul 16, 2021 | 62.29 | 62.29 | 61.37 | 61.41 | 30,998 | -0.55(-0.88%) |
Jul 15, 2021 | 61.71 | 62.05 | 61.43 | 61.96 | 42,735 | +0.10(+0.17%) |
Jul 14, 2021 | 62.16 | 62.38 | 61.75 | 61.86 | 45,961 | -0.04(-0.06%) |
Jul 13, 2021 | 62.44 | 62.55 | 61.88 | 61.89 | 45,083 | -0.72(-1.15%) |
Jul 12, 2021 | 62.14 | 62.64 | 62.12 | 62.61 | 28,064 | +0.29(+0.47%) |
Jul 09, 2021 | 61.86 | 62.38 | 61.86 | 62.32 | 54,500 | +1.09(+1.79%) |
Jul 08, 2021 | 61.27 | 61.61 | 60.98 | 61.22 | 42,152 | -0.76(-1.22%) |
Jul 07, 2021 | 61.55 | 62.04 | 61.48 | 61.98 | 93,390 | +0.27(+0.44%) |
Jul 06, 2021 | 62.34 | 62.34 | 61.20 | 61.71 | 144,079 | -0.69(-1.10%) |
Jul 02, 2021 | 62.60 | 62.60 | 62.24 | 62.39 | 89,233 | -0.02(-0.03%) |