Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.78 | 61.79 | 60.28 | 60.44 | 428,038 | -0.95(-1.55%) |
Sep 29, 2021 | 60.35 | 61.42 | 59.90 | 61.39 | 333,776 | +1.11(+1.84%) |
Sep 28, 2021 | 61.09 | 61.22 | 59.78 | 60.28 | 379,240 | -0.81(-1.33%) |
Sep 27, 2021 | 60.86 | 62.45 | 60.86 | 61.09 | 352,570 | +0.15(+0.25%) |
Sep 24, 2021 | 61.11 | 61.54 | 60.72 | 60.94 | 370,575 | -0.11(-0.18%) |
Sep 23, 2021 | 61.02 | 61.73 | 60.69 | 61.04 | 379,500 | +0.18(+0.30%) |
Sep 22, 2021 | 60.81 | 61.41 | 60.58 | 60.86 | 369,174 | +0.65(+1.08%) |
Sep 21, 2021 | 60.53 | 61.42 | 60.13 | 60.21 | 409,997 | -0.28(-0.46%) |
Sep 20, 2021 | 61.28 | 61.51 | 59.55 | 60.49 | 889,497 | -0.98(-1.59%) |
Sep 17, 2021 | 62.31 | 62.43 | 61.32 | 61.47 | 1,202,783 | -0.68(-1.09%) |
Sep 16, 2021 | 62.44 | 62.53 | 61.53 | 62.15 | 295,768 | -0.23(-0.36%) |
Sep 15, 2021 | 62.53 | 62.93 | 62.25 | 62.37 | 348,719 | -0.34(-0.55%) |
Sep 14, 2021 | 63.02 | 63.02 | 62.17 | 62.72 | 563,078 | +0.05(+0.09%) |
Sep 13, 2021 | 62.81 | 63.35 | 62.00 | 62.66 | 488,335 | +0.58(+0.93%) |
Sep 10, 2021 | 63.73 | 63.73 | 62.03 | 62.08 | 438,918 | -1.58(-2.48%) |
Sep 09, 2021 | 64.96 | 64.96 | 63.34 | 63.66 | 497,025 | -1.19(-1.84%) |
Sep 08, 2021 | 63.71 | 65.23 | 63.71 | 64.86 | 504,315 | +1.08(+1.70%) |
Sep 07, 2021 | 64.66 | 64.91 | 63.39 | 63.77 | 445,671 | -0.94(-1.45%) |
Sep 03, 2021 | 64.72 | 65.00 | 64.15 | 64.71 | 399,476 | -0.28(-0.43%) |
Sep 02, 2021 | 64.81 | 65.16 | 64.53 | 64.99 | 409,055 | +0.19(+0.29%) |
Sep 01, 2021 | 63.73 | 64.85 | 63.28 | 64.80 | 402,007 | +1.27(+1.99%) |
Aug 31, 2021 | 63.13 | 63.73 | 62.87 | 63.54 | 561,802 | +0.24(+0.39%) |
Aug 30, 2021 | 62.72 | 63.34 | 62.22 | 63.29 | 499,905 | +0.76(+1.21%) |
Aug 27, 2021 | 61.71 | 62.55 | 61.54 | 62.53 | 495,937 | +0.94(+1.53%) |
Aug 26, 2021 | 62.35 | 62.99 | 61.26 | 61.59 | 485,687 | -0.90(-1.45%) |
Aug 25, 2021 | 62.72 | 62.81 | 62.35 | 62.50 | 537,669 | -0.05(-0.09%) |
Aug 24, 2021 | 63.94 | 63.94 | 62.34 | 62.55 | 756,268 | -1.39(-2.18%) |
Aug 23, 2021 | 65.38 | 65.43 | 63.88 | 63.94 | 545,366 | -1.24(-1.90%) |
Aug 20, 2021 | 64.61 | 65.43 | 64.45 | 65.18 | 502,153 | +0.25(+0.39%) |
Aug 19, 2021 | 64.73 | 65.64 | 64.60 | 64.93 | 375,018 | +0.32(+0.49%) |
Aug 18, 2021 | 65.72 | 65.72 | 64.50 | 64.61 | 320,119 | -1.02(-1.56%) |
Aug 17, 2021 | 64.93 | 65.72 | 64.83 | 65.63 | 322,680 | +0.42(+0.64%) |
Aug 16, 2021 | 64.61 | 65.44 | 64.25 | 65.22 | 321,380 | +0.62(+0.97%) |
Aug 13, 2021 | 63.99 | 64.78 | 63.61 | 64.60 | 246,930 | +0.46(+0.71%) |
Aug 12, 2021 | 64.56 | 64.61 | 63.91 | 64.14 | 266,653 | -0.23(-0.36%) |
Aug 11, 2021 | 63.59 | 64.43 | 63.07 | 64.37 | 364,657 | +1.06(+1.67%) |
Aug 10, 2021 | 63.47 | 63.52 | 62.45 | 63.31 | 347,650 | -0.44(-0.69%) |
Aug 09, 2021 | 64.52 | 64.52 | 63.51 | 63.75 | 416,720 | -0.86(-1.33%) |
Aug 06, 2021 | 64.95 | 65.47 | 64.43 | 64.61 | 349,836 | +0.06(+0.10%) |
Aug 05, 2021 | 64.59 | 64.95 | 64.04 | 64.55 | 361,116 | +0.04(+0.07%) |
Aug 04, 2021 | 64.76 | 65.30 | 63.64 | 64.51 | 714,883 | -0.84(-1.29%) |
Aug 03, 2021 | 63.50 | 65.38 | 63.25 | 65.35 | 474,696 | +1.68(+2.65%) |
Aug 02, 2021 | 63.07 | 63.76 | 62.94 | 63.66 | 295,781 | +0.99(+1.59%) |
Jul 30, 2021 | 63.34 | 63.81 | 62.44 | 62.67 | 323,625 | -0.54(-0.85%) |
Jul 29, 2021 | 63.33 | 63.34 | 62.29 | 63.21 | 293,880 | +0.09(+0.14%) |
Jul 28, 2021 | 63.57 | 63.74 | 62.72 | 63.12 | 383,139 | -0.66(-1.04%) |
Jul 27, 2021 | 62.94 | 63.95 | 62.41 | 63.78 | 301,226 | +0.82(+1.30%) |
Jul 26, 2021 | 63.29 | 63.82 | 62.82 | 62.96 | 260,749 | -0.41(-0.65%) |
Jul 23, 2021 | 62.44 | 63.39 | 61.94 | 63.38 | 212,102 | +1.17(+1.89%) |
Jul 22, 2021 | 62.86 | 63.77 | 62.01 | 62.20 | 317,731 | -0.91(-1.43%) |
Jul 21, 2021 | 63.92 | 63.98 | 63.01 | 63.11 | 394,063 | -0.51(-0.80%) |
Jul 20, 2021 | 62.08 | 64.08 | 62.08 | 63.62 | 715,603 | +1.41(+2.26%) |
Jul 19, 2021 | 63.52 | 63.59 | 61.32 | 62.21 | 859,662 | -1.48(-2.32%) |
Jul 16, 2021 | 63.46 | 64.43 | 63.22 | 63.69 | 695,606 | +0.40(+0.64%) |
Jul 15, 2021 | 62.36 | 63.46 | 61.86 | 63.29 | 555,415 | +0.94(+1.51%) |
Jul 14, 2021 | 61.85 | 62.36 | 61.39 | 62.35 | 388,196 | +0.73(+1.19%) |
Jul 13, 2021 | 61.73 | 62.53 | 61.21 | 61.61 | 764,157 | -0.43(-0.69%) |
Jul 12, 2021 | 61.43 | 62.12 | 60.90 | 62.04 | 419,068 | +0.70(+1.14%) |
Jul 09, 2021 | 60.78 | 61.44 | 60.63 | 61.34 | 443,068 | +1.08(+1.78%) |
Jul 08, 2021 | 60.20 | 61.09 | 59.81 | 60.27 | 604,171 | -0.31(-0.52%) |
Jul 07, 2021 | 58.93 | 60.71 | 58.67 | 60.58 | 493,196 | +1.40(+2.36%) |
Jul 06, 2021 | 59.87 | 59.91 | 57.92 | 59.18 | 363,430 | -0.82(-1.37%) |
Jul 02, 2021 | 59.74 | 60.07 | 59.36 | 60.01 | 390,035 | +0.06(+0.10%) |