Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.25 | 60.44 | 58.80 | 59.25 | 1,049,654 | +0.24(+0.41%) |
Sep 29, 2021 | 59.45 | 59.92 | 59.00 | 59.01 | 678,814 | +0.84(+1.44%) |
Sep 28, 2021 | 60.38 | 60.38 | 58.05 | 58.17 | 716,195 | -2.57(-4.23%) |
Sep 27, 2021 | 61.25 | 61.29 | 60.42 | 60.74 | 193,447 | -0.02(-0.03%) |
Sep 24, 2021 | 61.32 | 61.32 | 60.28 | 60.76 | 282,442 | -0.64(-1.04%) |
Sep 23, 2021 | 61.64 | 61.64 | 60.65 | 61.40 | 358,480 | +0.78(+1.29%) |
Sep 22, 2021 | 60.84 | 61.32 | 60.61 | 60.62 | 721,676 | +0.37(+0.61%) |
Sep 21, 2021 | 60.75 | 60.75 | 60.20 | 60.25 | 460,240 | +0.30(+0.50%) |
Sep 20, 2021 | 59.85 | 60.61 | 59.59 | 59.95 | 486,151 | -0.75(-1.24%) |
Sep 17, 2021 | 60.75 | 60.75 | 60.00 | 60.70 | 643,468 | +0.68(+1.13%) |
Sep 16, 2021 | 60.78 | 60.78 | 59.63 | 60.02 | 395,838 | -1.17(-1.91%) |
Sep 15, 2021 | 62.44 | 62.44 | 60.80 | 61.19 | 953,843 | -0.07(-0.11%) |
Sep 14, 2021 | 62.00 | 62.00 | 61.25 | 61.26 | 655,790 | -1.39(-2.22%) |
Sep 13, 2021 | 62.77 | 62.87 | 62.41 | 62.65 | 527,178 | +0.48(+0.77%) |
Sep 10, 2021 | 63.00 | 63.38 | 62.00 | 62.17 | 492,402 | +0.62(+1.01%) |
Sep 09, 2021 | 61.30 | 62.29 | 61.30 | 61.55 | 667,534 | +0.00(+0.00%) |
Sep 08, 2021 | 62.49 | 62.49 | 61.55 | 61.55 | 416,986 | -1.45(-2.30%) |
Sep 07, 2021 | 63.42 | 63.75 | 62.60 | 63.00 | 460,927 | +1.10(+1.78%) |
Sep 03, 2021 | 62.29 | 62.48 | 61.20 | 61.90 | 676,087 | -0.04(-0.06%) |
Sep 02, 2021 | 61.95 | 62.78 | 61.82 | 61.94 | 538,188 | +0.83(+1.36%) |
Sep 01, 2021 | 60.54 | 61.72 | 60.54 | 61.11 | 711,608 | +1.03(+1.71%) |
Aug 31, 2021 | 59.76 | 60.41 | 59.76 | 60.08 | 484,810 | +0.36(+0.60%) |
Aug 30, 2021 | 59.01 | 59.95 | 59.01 | 59.72 | 267,703 | +0.77(+1.31%) |
Aug 27, 2021 | 59.59 | 59.59 | 58.40 | 58.95 | 675,113 | -0.33(-0.56%) |
Aug 26, 2021 | 59.65 | 59.75 | 59.25 | 59.28 | 252,824 | -0.94(-1.56%) |
Aug 25, 2021 | 60.39 | 60.39 | 59.77 | 60.22 | 364,077 | -0.30(-0.50%) |
Aug 24, 2021 | 60.90 | 60.90 | 60.50 | 60.52 | 366,249 | +0.17(+0.28%) |
Aug 23, 2021 | 60.02 | 60.50 | 59.80 | 60.35 | 513,543 | -0.03(-0.05%) |
Aug 20, 2021 | 60.10 | 60.38 | 59.67 | 60.38 | 552,116 | +1.33(+2.25%) |
Aug 19, 2021 | 57.83 | 59.22 | 57.83 | 59.05 | 371,687 | +0.02(+0.03%) |
Aug 18, 2021 | 60.15 | 60.15 | 59.02 | 59.03 | 451,130 | -0.14(-0.23%) |
Aug 17, 2021 | 59.52 | 59.52 | 58.79 | 59.17 | 557,127 | -0.18(-0.30%) |
Aug 16, 2021 | 59.22 | 59.39 | 58.85 | 59.35 | 971,908 | -0.08(-0.13%) |
Aug 13, 2021 | 59.10 | 59.84 | 59.10 | 59.43 | 451,454 | +0.43(+0.73%) |
Aug 12, 2021 | 58.90 | 59.50 | 58.55 | 59.00 | 727,366 | -0.19(-0.32%) |
Aug 11, 2021 | 59.10 | 59.80 | 58.94 | 59.19 | 646,453 | +2.34(+4.12%) |
Aug 10, 2021 | 57.50 | 57.50 | 56.72 | 56.85 | 1,051,198 | -2.28(-3.86%) |
Aug 09, 2021 | 59.54 | 59.54 | 58.92 | 59.13 | 487,423 | +0.01(+0.02%) |
Aug 06, 2021 | 59.71 | 60.10 | 59.11 | 59.12 | 1,282,496 | -3.55(-5.66%) |
Aug 05, 2021 | 63.60 | 63.65 | 61.66 | 62.67 | 767,469 | -1.14(-1.79%) |
Aug 04, 2021 | 64.27 | 64.40 | 63.03 | 63.81 | 374,359 | -1.03(-1.59%) |
Aug 03, 2021 | 64.46 | 65.25 | 64.46 | 64.84 | 375,709 | -0.25(-0.38%) |
Aug 02, 2021 | 65.12 | 65.49 | 64.92 | 65.09 | 363,977 | +0.84(+1.31%) |
Jul 30, 2021 | 64.50 | 64.61 | 64.01 | 64.25 | 502,342 | -2.31(-3.47%) |
Jul 29, 2021 | 67.25 | 67.25 | 66.51 | 66.56 | 487,505 | -1.29(-1.90%) |
Jul 28, 2021 | 67.25 | 67.85 | 67.01 | 67.85 | 416,205 | -0.04(-0.06%) |
Jul 27, 2021 | 68.20 | 68.92 | 67.30 | 67.89 | 410,103 | -0.10(-0.15%) |
Jul 26, 2021 | 68.00 | 68.33 | 67.65 | 67.99 | 573,534 | -0.64(-0.93%) |
Jul 23, 2021 | 68.42 | 68.99 | 68.32 | 68.63 | 614,449 | +0.24(+0.35%) |
Jul 22, 2021 | 69.20 | 69.20 | 68.32 | 68.39 | 490,973 | -0.31(-0.45%) |
Jul 21, 2021 | 68.19 | 68.70 | 67.55 | 68.70 | 875,574 | +0.15(+0.22%) |
Jul 20, 2021 | 68.74 | 68.74 | 68.11 | 68.55 | 2,704,591 | -0.45(-0.65%) |
Jul 19, 2021 | 69.36 | 69.97 | 68.60 | 69.00 | 1,107,061 | -1.55(-2.20%) |
Jul 16, 2021 | 70.50 | 71.15 | 70.50 | 70.55 | 231,871 | -0.60(-0.84%) |
Jul 15, 2021 | 72.12 | 72.13 | 70.88 | 71.15 | 613,153 | -0.97(-1.34%) |
Jul 14, 2021 | 72.69 | 72.69 | 71.44 | 72.12 | 214,999 | +0.71(+0.99%) |
Jul 13, 2021 | 71.50 | 71.89 | 71.07 | 71.41 | 183,937 | -0.69(-0.96%) |
Jul 12, 2021 | 71.73 | 72.51 | 71.73 | 72.10 | 158,913 | -0.59(-0.81%) |
Jul 09, 2021 | 71.46 | 72.69 | 71.46 | 72.69 | 226,656 | +1.44(+2.02%) |
Jul 08, 2021 | 72.61 | 72.87 | 70.04 | 71.25 | 227,219 | -3.56(-4.76%) |
Jul 07, 2021 | 75.17 | 75.45 | 74.76 | 74.81 | 434,283 | -0.48(-0.64%) |
Jul 06, 2021 | 75.22 | 75.52 | 75.01 | 75.29 | 299,859 | +1.83(+2.49%) |
Jul 02, 2021 | 73.46 | 73.56 | 72.92 | 73.46 | 140,945 | +1.05(+1.45%) |