Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.39 | 62.52 | 62.39 | 62.48 | 1,099,197 | +0.04(+0.06%) |
Sep 29, 2021 | 62.48 | 62.53 | 62.42 | 62.44 | 430,143 | -0.06(-0.10%) |
Sep 28, 2021 | 62.75 | 62.77 | 62.43 | 62.50 | 3,290,548 | -0.30(-0.48%) |
Sep 27, 2021 | 62.87 | 62.90 | 62.78 | 62.80 | 847,896 | -0.10(-0.16%) |
Sep 24, 2021 | 62.95 | 62.96 | 62.89 | 62.90 | 473,164 | -0.06(-0.10%) |
Sep 23, 2021 | 63.07 | 63.07 | 62.95 | 62.96 | 789,593 | -0.13(-0.21%) |
Sep 22, 2021 | 63.07 | 63.11 | 63.04 | 63.09 | 360,086 | -0.01(-0.02%) |
Sep 21, 2021 | 63.09 | 63.12 | 63.03 | 63.10 | 282,823 | +0.01(+0.02%) |
Sep 20, 2021 | 63.06 | 63.10 | 63.01 | 63.09 | 532,897 | +0.00(+0.00%) |
Sep 17, 2021 | 63.12 | 63.13 | 63.06 | 63.09 | 381,126 | +0.00(+0.00%) |
Sep 16, 2021 | 63.15 | 63.15 | 63.06 | 63.09 | 335,602 | -0.04(-0.06%) |
Sep 15, 2021 | 63.16 | 63.22 | 63.11 | 63.13 | 253,852 | +0.00(+0.00%) |
Sep 14, 2021 | 63.15 | 63.17 | 63.12 | 63.13 | 408,895 | +0.00(+0.00%) |
Sep 13, 2021 | 63.16 | 63.18 | 63.11 | 63.13 | 458,453 | +0.01(+0.02%) |
Sep 10, 2021 | 63.16 | 63.16 | 63.09 | 63.12 | 241,789 | +0.01(+0.02%) |
Sep 09, 2021 | 63.20 | 63.20 | 63.11 | 63.11 | 332,158 | -0.06(-0.09%) |
Sep 08, 2021 | 63.12 | 63.21 | 63.01 | 63.17 | 637,274 | +0.20(+0.32%) |
Sep 07, 2021 | 63.28 | 63.28 | 62.95 | 62.97 | 1,092,202 | -0.27(-0.43%) |
Sep 03, 2021 | 63.28 | 63.29 | 63.21 | 63.24 | 274,761 | -0.09(-0.14%) |
Sep 02, 2021 | 63.35 | 63.39 | 63.31 | 63.33 | 344,164 | -0.02(-0.03%) |
Sep 01, 2021 | 63.31 | 63.41 | 63.27 | 63.35 | 1,458,238 | -0.16(-0.25%) |
Aug 31, 2021 | 63.55 | 63.57 | 63.47 | 63.51 | 481,829 | -0.01(-0.02%) |
Aug 30, 2021 | 63.50 | 63.57 | 63.44 | 63.52 | 365,358 | +0.02(+0.03%) |
Aug 27, 2021 | 63.42 | 63.53 | 63.42 | 63.50 | 398,263 | +0.05(+0.08%) |
Aug 26, 2021 | 63.46 | 63.50 | 63.39 | 63.45 | 433,638 | +0.03(+0.05%) |
Aug 25, 2021 | 63.44 | 63.49 | 63.42 | 63.42 | 426,461 | -0.06(-0.09%) |
Aug 24, 2021 | 63.49 | 63.57 | 63.43 | 63.48 | 435,241 | -0.01(-0.02%) |
Aug 23, 2021 | 63.45 | 63.49 | 63.42 | 63.49 | 313,539 | +0.04(+0.06%) |
Aug 20, 2021 | 63.44 | 63.50 | 63.42 | 63.45 | 328,643 | +0.01(+0.02%) |
Aug 19, 2021 | 63.55 | 63.55 | 63.44 | 63.44 | 551,369 | -0.09(-0.14%) |
Aug 18, 2021 | 63.56 | 63.58 | 63.51 | 63.53 | 244,404 | -0.01(-0.02%) |
Aug 17, 2021 | 63.52 | 63.58 | 63.51 | 63.54 | 316,741 | +0.03(+0.05%) |
Aug 16, 2021 | 63.66 | 63.66 | 63.50 | 63.51 | 316,666 | -0.09(-0.14%) |
Aug 13, 2021 | 63.55 | 63.62 | 63.51 | 63.60 | 403,629 | +0.07(+0.11%) |
Aug 12, 2021 | 63.56 | 63.59 | 63.48 | 63.53 | 359,457 | -0.02(-0.03%) |
Aug 11, 2021 | 63.60 | 63.65 | 63.51 | 63.55 | 565,556 | -0.06(-0.09%) |
Aug 10, 2021 | 63.62 | 63.66 | 63.60 | 63.61 | 391,801 | +0.00(+0.00%) |
Aug 09, 2021 | 63.68 | 63.69 | 63.58 | 63.61 | 586,628 | +0.00(+0.00%) |
Aug 06, 2021 | 63.66 | 63.72 | 63.61 | 63.61 | 536,396 | -0.08(-0.13%) |
Aug 05, 2021 | 63.74 | 63.74 | 63.66 | 63.69 | 529,148 | -0.01(-0.02%) |
Aug 04, 2021 | 63.83 | 63.83 | 63.64 | 63.70 | 729,373 | -0.07(-0.11%) |
Aug 03, 2021 | 63.77 | 63.80 | 63.68 | 63.77 | 902,381 | +0.03(+0.05%) |
Aug 02, 2021 | 63.61 | 63.74 | 63.59 | 63.74 | 522,383 | -0.13(-0.20%) |
Jul 30, 2021 | 63.85 | 63.92 | 63.78 | 63.87 | 588,020 | -0.03(-0.05%) |
Jul 29, 2021 | 63.91 | 63.93 | 63.86 | 63.90 | 458,830 | +0.01(+0.02%) |
Jul 28, 2021 | 63.91 | 63.92 | 63.87 | 63.89 | 335,817 | +0.00(+0.00%) |
Jul 27, 2021 | 63.92 | 63.93 | 63.88 | 63.89 | 329,815 | +0.01(+0.02%) |
Jul 26, 2021 | 63.96 | 63.96 | 63.87 | 63.88 | 424,543 | -0.02(-0.03%) |
Jul 23, 2021 | 63.94 | 63.94 | 63.88 | 63.90 | 242,366 | -0.01(-0.02%) |
Jul 22, 2021 | 63.85 | 63.95 | 63.85 | 63.91 | 543,045 | +0.10(+0.16%) |
Jul 21, 2021 | 63.81 | 63.87 | 63.76 | 63.81 | 284,623 | +0.00(+0.00%) |
Jul 20, 2021 | 63.98 | 63.98 | 63.75 | 63.81 | 1,206,435 | -0.03(-0.05%) |
Jul 19, 2021 | 63.93 | 63.98 | 63.82 | 63.84 | 1,009,157 | -0.04(-0.06%) |
Jul 16, 2021 | 63.84 | 63.88 | 63.81 | 63.88 | 403,924 | +0.08(+0.13%) |
Jul 15, 2021 | 63.85 | 63.86 | 63.77 | 63.80 | 410,112 | +0.01(+0.02%) |
Jul 14, 2021 | 63.77 | 63.83 | 63.77 | 63.79 | 335,650 | -0.03(-0.05%) |
Jul 13, 2021 | 63.84 | 63.86 | 63.68 | 63.82 | 405,110 | -0.07(-0.11%) |
Jul 12, 2021 | 63.73 | 63.89 | 63.72 | 63.89 | 327,016 | +0.16(+0.25%) |
Jul 09, 2021 | 63.85 | 63.85 | 63.69 | 63.73 | 401,229 | -0.05(-0.08%) |
Jul 08, 2021 | 63.69 | 63.92 | 63.68 | 63.78 | 567,210 | +0.15(+0.24%) |
Jul 07, 2021 | 63.56 | 63.64 | 63.55 | 63.63 | 353,434 | +0.11(+0.17%) |
Jul 06, 2021 | 63.54 | 63.54 | 63.46 | 63.52 | 571,500 | +0.05(+0.08%) |
Jul 02, 2021 | 63.44 | 63.51 | 63.42 | 63.47 | 373,493 | +0.05(+0.09%) |