Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.71 | 62.72 | 61.42 | 61.42 | 346,086 | -1.03(-1.65%) |
Sep 29, 2021 | 62.54 | 62.70 | 62.19 | 62.45 | 226,407 | +0.09(+0.14%) |
Sep 28, 2021 | 63.37 | 63.47 | 62.25 | 62.36 | 333,902 | -1.10(-1.73%) |
Sep 27, 2021 | 63.06 | 63.60 | 63.06 | 63.46 | 201,873 | +0.79(+1.27%) |
Sep 24, 2021 | 62.17 | 62.82 | 62.17 | 62.67 | 102,139 | +0.27(+0.44%) |
Sep 23, 2021 | 61.34 | 62.58 | 61.34 | 62.39 | 145,584 | +1.77(+2.91%) |
Sep 22, 2021 | 60.33 | 61.05 | 60.33 | 60.63 | 113,365 | +0.95(+1.60%) |
Sep 21, 2021 | 60.08 | 60.26 | 59.45 | 59.68 | 354,934 | -0.01(-0.01%) |
Sep 20, 2021 | 59.71 | 59.86 | 58.80 | 59.68 | 335,716 | -1.49(-2.44%) |
Sep 17, 2021 | 61.46 | 61.58 | 61.01 | 61.18 | 115,040 | -0.28(-0.45%) |
Sep 16, 2021 | 61.86 | 62.03 | 61.23 | 61.45 | 123,240 | -0.08(-0.14%) |
Sep 15, 2021 | 60.95 | 61.71 | 60.87 | 61.54 | 149,185 | +0.57(+0.94%) |
Sep 14, 2021 | 61.92 | 62.16 | 60.77 | 60.96 | 199,276 | -0.80(-1.29%) |
Sep 13, 2021 | 61.63 | 61.77 | 61.33 | 61.76 | 147,035 | +0.59(+0.96%) |
Sep 10, 2021 | 62.09 | 62.09 | 61.15 | 61.17 | 225,890 | -0.49(-0.79%) |
Sep 09, 2021 | 61.53 | 62.22 | 61.40 | 61.66 | 110,936 | +0.16(+0.27%) |
Sep 08, 2021 | 61.50 | 61.78 | 61.18 | 61.49 | 139,728 | -0.14(-0.22%) |
Sep 07, 2021 | 62.00 | 62.22 | 61.63 | 61.63 | 156,554 | -0.22(-0.35%) |
Sep 03, 2021 | 62.03 | 62.10 | 61.76 | 61.85 | 77,830 | -0.21(-0.33%) |
Sep 02, 2021 | 62.32 | 62.32 | 61.88 | 62.05 | 105,221 | -0.09(-0.14%) |
Sep 01, 2021 | 62.49 | 62.49 | 61.93 | 62.14 | 236,746 | -0.27(-0.44%) |
Aug 31, 2021 | 62.68 | 62.95 | 62.30 | 62.41 | 169,670 | -0.19(-0.30%) |
Aug 30, 2021 | 63.62 | 63.62 | 62.58 | 62.60 | 242,105 | -0.93(-1.46%) |
Aug 27, 2021 | 62.72 | 63.55 | 62.72 | 63.53 | 283,048 | +0.86(+1.38%) |
Aug 26, 2021 | 63.22 | 63.31 | 62.58 | 62.66 | 211,644 | -0.35(-0.55%) |
Aug 25, 2021 | 62.54 | 63.35 | 62.49 | 63.01 | 130,602 | +0.65(+1.04%) |
Aug 24, 2021 | 62.08 | 62.46 | 62.08 | 62.37 | 86,748 | +0.49(+0.79%) |
Aug 23, 2021 | 61.68 | 62.06 | 61.68 | 61.88 | 100,800 | +0.65(+1.06%) |
Aug 20, 2021 | 60.94 | 61.27 | 60.70 | 61.23 | 476,395 | +0.42(+0.69%) |
Aug 19, 2021 | 60.59 | 61.29 | 60.49 | 60.81 | 275,201 | -0.60(-0.97%) |
Aug 18, 2021 | 61.88 | 62.34 | 61.36 | 61.41 | 258,532 | -0.76(-1.22%) |
Aug 17, 2021 | 62.42 | 62.61 | 61.59 | 62.16 | 151,507 | -0.62(-0.98%) |
Aug 16, 2021 | 62.43 | 62.78 | 61.92 | 62.78 | 148,676 | -0.11(-0.18%) |
Aug 13, 2021 | 63.39 | 63.39 | 62.75 | 62.89 | 121,098 | -0.40(-0.63%) |
Aug 12, 2021 | 63.41 | 63.41 | 62.94 | 63.29 | 148,688 | -0.02(-0.03%) |
Aug 11, 2021 | 62.97 | 63.31 | 62.75 | 63.31 | 245,679 | +0.50(+0.79%) |
Aug 10, 2021 | 62.42 | 62.92 | 62.30 | 62.82 | 717,228 | +0.43(+0.68%) |
Aug 09, 2021 | 62.35 | 62.62 | 61.98 | 62.39 | 141,642 | +0.00(+0.01%) |
Aug 06, 2021 | 61.85 | 62.55 | 61.85 | 62.39 | 281,475 | +1.11(+1.80%) |
Aug 05, 2021 | 60.80 | 61.29 | 60.80 | 61.28 | 214,558 | +0.81(+1.34%) |
Aug 04, 2021 | 60.23 | 60.90 | 60.21 | 60.47 | 258,406 | -0.24(-0.40%) |
Aug 03, 2021 | 60.66 | 60.77 | 59.67 | 60.72 | 183,027 | +0.34(+0.56%) |
Aug 02, 2021 | 60.97 | 61.64 | 60.32 | 60.38 | 300,147 | -0.36(-0.58%) |
Jul 30, 2021 | 61.02 | 61.43 | 60.63 | 60.74 | 200,392 | -0.49(-0.80%) |
Jul 29, 2021 | 61.04 | 61.53 | 60.78 | 61.22 | 179,020 | +0.66(+1.09%) |
Jul 28, 2021 | 60.84 | 60.89 | 60.30 | 60.57 | 221,286 | -0.10(-0.17%) |
Jul 27, 2021 | 60.29 | 60.92 | 60.19 | 60.67 | 359,532 | -0.10(-0.17%) |
Jul 26, 2021 | 60.28 | 60.76 | 60.28 | 60.77 | 341,179 | +0.33(+0.55%) |
Jul 23, 2021 | 60.54 | 60.87 | 60.28 | 60.44 | 268,115 | +0.33(+0.55%) |
Jul 22, 2021 | 60.54 | 60.55 | 59.74 | 60.10 | 356,207 | -0.46(-0.75%) |
Jul 21, 2021 | 60.04 | 60.80 | 59.90 | 60.56 | 333,519 | +1.00(+1.69%) |
Jul 20, 2021 | 58.07 | 59.90 | 57.98 | 59.56 | 337,716 | +1.43(+2.46%) |
Jul 19, 2021 | 58.65 | 58.79 | 57.83 | 58.12 | 532,114 | -1.88(-3.13%) |
Jul 16, 2021 | 61.29 | 61.29 | 59.90 | 60.00 | 141,176 | -0.89(-1.46%) |
Jul 15, 2021 | 60.14 | 61.19 | 60.14 | 60.89 | 331,798 | +0.26(+0.43%) |
Jul 14, 2021 | 60.80 | 61.05 | 60.01 | 60.63 | 602,902 | -0.10(-0.17%) |
Jul 13, 2021 | 61.08 | 61.08 | 60.54 | 60.74 | 202,064 | -0.48(-0.78%) |
Jul 12, 2021 | 60.31 | 61.29 | 60.17 | 61.22 | 240,087 | +0.67(+1.11%) |
Jul 09, 2021 | 59.74 | 60.59 | 59.73 | 60.55 | 159,728 | +1.59(+2.69%) |
Jul 08, 2021 | 58.87 | 59.40 | 58.64 | 58.96 | 286,515 | -1.10(-1.83%) |
Jul 07, 2021 | 59.86 | 60.18 | 59.55 | 60.06 | 168,830 | -0.02(-0.03%) |
Jul 06, 2021 | 60.85 | 60.85 | 59.73 | 60.08 | 156,866 | -0.84(-1.38%) |
Jul 02, 2021 | 60.83 | 60.97 | 60.67 | 60.91 | 121,982 | +0.07(+0.12%) |