Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.85 | 63.36 | 62.04 | 62.03 | 703,967 | -0.59(-0.95%) |
Sep 29, 2021 | 62.72 | 63.12 | 62.52 | 62.62 | 872,717 | +0.18(+0.28%) |
Sep 28, 2021 | 63.48 | 63.48 | 62.08 | 62.45 | 1,147,281 | -1.49(-2.33%) |
Sep 27, 2021 | 65.04 | 65.08 | 63.44 | 63.94 | 1,363,451 | -1.36(-2.09%) |
Sep 24, 2021 | 65.35 | 65.62 | 65.08 | 65.30 | 477,585 | -0.29(-0.44%) |
Sep 23, 2021 | 65.30 | 65.90 | 65.13 | 65.59 | 683,166 | +0.49(+0.76%) |
Sep 22, 2021 | 64.91 | 65.35 | 64.54 | 65.10 | 827,664 | +0.43(+0.67%) |
Sep 21, 2021 | 64.87 | 65.25 | 64.60 | 64.66 | 932,608 | +0.23(+0.35%) |
Sep 20, 2021 | 64.49 | 65.07 | 63.85 | 64.43 | 1,062,451 | -0.87(-1.33%) |
Sep 17, 2021 | 65.17 | 65.54 | 64.68 | 65.30 | 959,891 | +0.36(+0.55%) |
Sep 16, 2021 | 65.21 | 65.21 | 64.46 | 64.95 | 550,361 | -0.17(-0.26%) |
Sep 15, 2021 | 64.78 | 65.39 | 64.43 | 65.12 | 504,706 | +0.26(+0.40%) |
Sep 14, 2021 | 64.65 | 65.10 | 64.49 | 64.86 | 842,798 | +0.57(+0.89%) |
Sep 13, 2021 | 65.55 | 65.64 | 63.72 | 64.29 | 771,026 | -0.98(-1.50%) |
Sep 10, 2021 | 65.91 | 66.02 | 65.23 | 65.26 | 753,523 | -0.45(-0.69%) |
Sep 09, 2021 | 66.28 | 66.44 | 65.63 | 65.72 | 687,159 | -0.60(-0.91%) |
Sep 08, 2021 | 65.98 | 66.46 | 65.77 | 66.32 | 582,790 | +0.27(+0.40%) |
Sep 07, 2021 | 65.96 | 66.05 | 65.25 | 66.05 | 951,393 | +0.08(+0.12%) |
Sep 03, 2021 | 65.85 | 66.06 | 65.59 | 65.97 | 659,891 | +0.12(+0.18%) |
Sep 02, 2021 | 65.66 | 66.09 | 65.56 | 65.86 | 825,931 | +0.50(+0.77%) |
Sep 01, 2021 | 64.77 | 65.35 | 64.38 | 65.35 | 1,167,715 | +0.58(+0.90%) |
Aug 31, 2021 | 64.92 | 64.92 | 64.38 | 64.77 | 510,057 | -0.05(-0.08%) |
Aug 30, 2021 | 64.17 | 64.92 | 64.16 | 64.82 | 637,375 | +0.79(+1.23%) |
Aug 27, 2021 | 64.13 | 64.49 | 63.84 | 64.03 | 639,811 | +0.06(+0.09%) |
Aug 26, 2021 | 64.11 | 64.15 | 63.68 | 63.97 | 511,475 | -0.06(-0.09%) |
Aug 25, 2021 | 64.06 | 64.10 | 63.70 | 64.03 | 662,915 | -0.02(-0.03%) |
Aug 24, 2021 | 63.68 | 64.31 | 63.45 | 64.05 | 507,305 | +0.45(+0.71%) |
Aug 23, 2021 | 64.05 | 64.11 | 63.53 | 63.59 | 705,979 | -0.26(-0.40%) |
Aug 20, 2021 | 63.40 | 63.95 | 63.25 | 63.85 | 823,159 | +0.43(+0.69%) |
Aug 19, 2021 | 62.41 | 63.72 | 62.41 | 63.42 | 1,186,955 | +0.37(+0.58%) |
Aug 18, 2021 | 63.92 | 63.96 | 62.98 | 63.05 | 1,410,982 | -0.84(-1.31%) |
Aug 17, 2021 | 63.10 | 63.89 | 63.10 | 63.89 | 600,506 | +0.65(+1.03%) |
Aug 16, 2021 | 62.62 | 63.31 | 62.51 | 63.24 | 633,216 | +0.63(+1.01%) |
Aug 13, 2021 | 62.40 | 62.61 | 62.19 | 62.61 | 578,309 | +0.26(+0.41%) |
Aug 12, 2021 | 61.75 | 62.35 | 61.53 | 62.35 | 871,919 | +0.60(+0.98%) |
Aug 11, 2021 | 61.96 | 62.11 | 61.48 | 61.75 | 1,581,332 | -0.13(-0.21%) |
Aug 10, 2021 | 62.73 | 62.85 | 61.76 | 61.88 | 621,246 | -0.77(-1.23%) |
Aug 09, 2021 | 62.80 | 63.00 | 62.48 | 62.65 | 1,231,476 | -0.10(-0.16%) |
Aug 06, 2021 | 62.89 | 62.98 | 62.24 | 62.74 | 534,660 | -0.08(-0.13%) |
Aug 05, 2021 | 62.73 | 62.87 | 62.13 | 62.82 | 1,725,206 | +0.15(+0.24%) |
Aug 04, 2021 | 62.90 | 63.25 | 62.50 | 62.68 | 630,624 | -0.36(-0.56%) |
Aug 03, 2021 | 62.79 | 63.03 | 62.44 | 63.03 | 1,046,941 | +0.24(+0.38%) |
Aug 02, 2021 | 63.20 | 63.20 | 62.58 | 62.79 | 1,251,257 | -0.08(-0.13%) |
Jul 30, 2021 | 62.43 | 63.17 | 62.29 | 62.87 | 629,394 | +0.39(+0.63%) |
Jul 29, 2021 | 62.39 | 62.57 | 62.17 | 62.48 | 741,220 | +0.29(+0.46%) |
Jul 28, 2021 | 61.92 | 62.40 | 61.64 | 62.19 | 992,838 | +0.29(+0.46%) |
Jul 27, 2021 | 61.53 | 62.13 | 61.51 | 61.91 | 786,060 | +0.44(+0.72%) |
Jul 26, 2021 | 61.86 | 62.05 | 61.04 | 61.46 | 1,008,542 | -0.43(-0.70%) |
Jul 23, 2021 | 61.40 | 61.92 | 61.29 | 61.90 | 675,365 | +0.82(+1.34%) |
Jul 22, 2021 | 60.71 | 61.13 | 60.44 | 61.08 | 344,198 | +0.60(+1.00%) |
Jul 21, 2021 | 60.87 | 60.87 | 59.72 | 60.47 | 668,008 | -0.06(-0.10%) |
Jul 20, 2021 | 59.80 | 60.75 | 59.69 | 60.53 | 582,847 | +0.87(+1.46%) |
Jul 19, 2021 | 59.83 | 60.13 | 59.31 | 59.66 | 659,250 | -0.53(-0.88%) |
Jul 16, 2021 | 60.05 | 60.44 | 59.84 | 60.19 | 477,780 | +0.40(+0.67%) |
Jul 15, 2021 | 59.66 | 59.90 | 59.47 | 59.79 | 729,270 | -0.27(-0.45%) |
Jul 14, 2021 | 60.63 | 60.74 | 59.95 | 60.06 | 561,379 | -0.40(-0.67%) |
Jul 13, 2021 | 60.83 | 60.83 | 60.38 | 60.47 | 613,899 | -0.33(-0.54%) |
Jul 12, 2021 | 60.91 | 60.99 | 60.68 | 60.80 | 754,622 | -0.05(-0.08%) |
Jul 09, 2021 | 60.90 | 61.03 | 60.70 | 60.84 | 393,112 | +0.01(+0.02%) |
Jul 08, 2021 | 60.52 | 60.85 | 60.13 | 60.83 | 827,031 | -0.32(-0.52%) |
Jul 07, 2021 | 60.89 | 61.16 | 60.53 | 61.15 | 633,223 | +0.47(+0.77%) |
Jul 06, 2021 | 60.41 | 60.74 | 60.19 | 60.68 | 593,808 | +0.33(+0.54%) |
Jul 02, 2021 | 60.11 | 60.43 | 59.94 | 60.35 | 458,048 | +0.30(+0.50%) |