Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.71 | 63.84 | 62.52 | 62.51 | 105,141 | -0.93(-1.46%) |
Sep 29, 2021 | 62.82 | 63.70 | 62.38 | 63.43 | 106,345 | +0.64(+1.01%) |
Sep 28, 2021 | 63.53 | 64.10 | 62.58 | 62.80 | 127,386 | -1.04(-1.63%) |
Sep 27, 2021 | 63.43 | 64.42 | 63.43 | 63.84 | 150,459 | +0.84(+1.34%) |
Sep 24, 2021 | 62.70 | 63.40 | 62.18 | 62.99 | 155,501 | -0.12(-0.19%) |
Sep 23, 2021 | 63.06 | 64.00 | 62.87 | 63.11 | 245,704 | +0.20(+0.31%) |
Sep 22, 2021 | 62.67 | 63.10 | 62.03 | 62.92 | 176,911 | +0.80(+1.30%) |
Sep 21, 2021 | 61.90 | 62.48 | 61.37 | 62.11 | 281,167 | +0.80(+1.31%) |
Sep 20, 2021 | 59.93 | 61.36 | 59.30 | 61.31 | 264,269 | +0.41(+0.68%) |
Sep 17, 2021 | 61.50 | 61.59 | 60.33 | 60.90 | 942,773 | -0.40(-0.66%) |
Sep 16, 2021 | 62.46 | 62.58 | 60.74 | 61.30 | 212,005 | -1.09(-1.74%) |
Sep 15, 2021 | 62.39 | 63.67 | 62.24 | 62.38 | 302,563 | -0.17(-0.27%) |
Sep 14, 2021 | 62.92 | 62.92 | 61.71 | 62.55 | 246,825 | -0.08(-0.13%) |
Sep 13, 2021 | 61.50 | 62.80 | 61.45 | 62.64 | 212,386 | +1.97(+3.26%) |
Sep 10, 2021 | 61.73 | 61.73 | 60.39 | 60.66 | 170,827 | -1.04(-1.68%) |
Sep 09, 2021 | 62.92 | 63.19 | 61.63 | 61.70 | 280,053 | -1.49(-2.35%) |
Sep 08, 2021 | 63.69 | 64.46 | 63.69 | 63.19 | 184,509 | -0.91(-1.42%) |
Sep 07, 2021 | 64.03 | 64.39 | 63.69 | 64.10 | 219,840 | -0.11(-0.17%) |
Sep 03, 2021 | 63.72 | 64.21 | 63.56 | 64.21 | 151,670 | +0.22(+0.35%) |
Sep 02, 2021 | 63.73 | 64.02 | 63.31 | 63.98 | 225,965 | +0.21(+0.32%) |
Sep 01, 2021 | 64.52 | 64.77 | 63.68 | 63.78 | 158,831 | -0.42(-0.66%) |
Aug 31, 2021 | 63.77 | 64.43 | 63.55 | 64.20 | 201,764 | +0.40(+0.63%) |
Aug 30, 2021 | 65.62 | 65.70 | 63.74 | 63.80 | 168,691 | -1.94(-2.95%) |
Aug 27, 2021 | 64.44 | 65.92 | 64.01 | 65.74 | 207,872 | +1.65(+2.57%) |
Aug 26, 2021 | 63.97 | 64.55 | 63.44 | 64.09 | 166,245 | +0.44(+0.69%) |
Aug 25, 2021 | 64.20 | 64.40 | 63.60 | 63.65 | 225,693 | -0.49(-0.76%) |
Aug 24, 2021 | 64.03 | 64.60 | 64.00 | 64.13 | 168,309 | +0.10(+0.16%) |
Aug 23, 2021 | 64.13 | 64.29 | 63.34 | 64.03 | 156,163 | +0.38(+0.60%) |
Aug 20, 2021 | 62.21 | 63.86 | 61.93 | 63.65 | 353,856 | +1.29(+2.07%) |
Aug 19, 2021 | 64.02 | 64.64 | 61.83 | 62.36 | 534,057 | -1.92(-2.98%) |
Aug 18, 2021 | 62.84 | 64.69 | 62.40 | 64.28 | 381,843 | +1.40(+2.23%) |
Aug 17, 2021 | 61.52 | 62.96 | 61.50 | 62.87 | 322,956 | +0.73(+1.17%) |
Aug 16, 2021 | 62.38 | 62.87 | 61.87 | 62.14 | 306,402 | -0.35(-0.55%) |
Aug 13, 2021 | 62.27 | 62.90 | 62.00 | 62.49 | 281,902 | +0.05(+0.07%) |
Aug 12, 2021 | 62.41 | 62.87 | 61.94 | 62.44 | 192,534 | +0.13(+0.21%) |
Aug 11, 2021 | 64.32 | 65.04 | 62.01 | 62.31 | 524,929 | -1.53(-2.39%) |
Aug 10, 2021 | 62.97 | 64.98 | 62.90 | 63.84 | 492,311 | +0.70(+1.11%) |
Aug 09, 2021 | 61.33 | 63.47 | 61.23 | 63.14 | 580,379 | +1.89(+3.09%) |
Aug 06, 2021 | 59.56 | 61.35 | 59.16 | 61.25 | 470,953 | +2.51(+4.27%) |
Aug 05, 2021 | 57.69 | 58.76 | 56.77 | 58.74 | 373,608 | +1.31(+2.29%) |
Aug 04, 2021 | 57.86 | 58.05 | 57.12 | 57.43 | 471,992 | -1.01(-1.72%) |
Aug 03, 2021 | 59.04 | 59.14 | 57.91 | 58.44 | 335,220 | -0.55(-0.93%) |
Aug 02, 2021 | 61.63 | 61.92 | 58.68 | 58.98 | 793,277 | -2.51(-4.08%) |
Jul 30, 2021 | 55.90 | 61.56 | 55.89 | 61.49 | 928,605 | -2.30(-3.61%) |
Jul 29, 2021 | 63.71 | 64.28 | 63.13 | 63.79 | 176,684 | +0.73(+1.15%) |
Jul 28, 2021 | 63.66 | 63.92 | 62.35 | 63.06 | 145,290 | -0.35(-0.56%) |
Jul 27, 2021 | 63.30 | 63.93 | 63.00 | 63.42 | 113,508 | -0.33(-0.51%) |
Jul 26, 2021 | 63.43 | 64.04 | 63.35 | 63.74 | 132,848 | +0.04(+0.06%) |
Jul 23, 2021 | 64.11 | 64.11 | 63.36 | 63.71 | 155,610 | +0.15(+0.23%) |
Jul 22, 2021 | 64.45 | 64.56 | 63.26 | 63.56 | 190,354 | -1.21(-1.87%) |
Jul 21, 2021 | 64.86 | 65.62 | 64.61 | 64.77 | 192,731 | +0.59(+0.91%) |
Jul 20, 2021 | 63.00 | 65.00 | 62.72 | 64.18 | 401,135 | +1.31(+2.09%) |
Jul 19, 2021 | 63.46 | 63.67 | 62.18 | 62.87 | 332,216 | -2.44(-3.74%) |
Jul 16, 2021 | 65.89 | 65.93 | 65.09 | 65.31 | 231,706 | -0.04(-0.06%) |
Jul 15, 2021 | 64.50 | 65.50 | 64.29 | 65.35 | 213,140 | +0.19(+0.29%) |
Jul 14, 2021 | 65.62 | 66.06 | 64.76 | 65.16 | 114,469 | -0.25(-0.38%) |
Jul 13, 2021 | 66.06 | 66.57 | 65.38 | 65.41 | 142,571 | -1.29(-1.94%) |
Jul 12, 2021 | 65.65 | 66.75 | 65.62 | 66.71 | 201,786 | +0.55(+0.83%) |
Jul 09, 2021 | 65.86 | 66.30 | 65.57 | 66.16 | 217,238 | +1.07(+1.65%) |
Jul 08, 2021 | 65.77 | 65.90 | 64.75 | 65.09 | 154,742 | -1.55(-2.32%) |
Jul 07, 2021 | 66.26 | 66.93 | 65.85 | 66.63 | 151,359 | -0.07(-0.10%) |
Jul 06, 2021 | 67.96 | 68.08 | 66.46 | 66.70 | 321,102 | -1.51(-2.21%) |
Jul 02, 2021 | 69.60 | 69.60 | 68.10 | 68.21 | 156,430 | -1.36(-1.96%) |