Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.14 | 64.87 | 64.00 | 64.31 | 152,882 | +0.48(+0.75%) |
Sep 29, 2021 | 65.22 | 65.55 | 63.77 | 63.83 | 140,551 | -0.88(-1.36%) |
Sep 28, 2021 | 66.76 | 66.76 | 64.45 | 64.71 | 183,269 | -3.01(-4.44%) |
Sep 27, 2021 | 68.48 | 68.60 | 67.36 | 67.72 | 94,927 | -1.28(-1.86%) |
Sep 24, 2021 | 69.39 | 69.50 | 68.73 | 69.00 | 154,770 | -0.99(-1.41%) |
Sep 23, 2021 | 69.46 | 70.16 | 69.33 | 69.99 | 121,750 | +0.91(+1.32%) |
Sep 22, 2021 | 68.39 | 69.40 | 68.39 | 69.08 | 128,118 | +0.79(+1.16%) |
Sep 21, 2021 | 67.72 | 68.73 | 67.48 | 68.29 | 250,475 | +1.08(+1.61%) |
Sep 20, 2021 | 66.89 | 68.21 | 66.37 | 67.21 | 313,059 | -2.18(-3.14%) |
Sep 17, 2021 | 69.29 | 69.67 | 68.52 | 69.39 | 227,622 | +0.17(+0.25%) |
Sep 16, 2021 | 67.98 | 69.38 | 67.98 | 69.22 | 117,103 | +1.01(+1.48%) |
Sep 15, 2021 | 67.46 | 68.28 | 67.13 | 68.21 | 116,616 | +0.52(+0.77%) |
Sep 14, 2021 | 67.93 | 68.73 | 67.54 | 67.69 | 99,871 | -0.18(-0.27%) |
Sep 13, 2021 | 68.91 | 68.91 | 66.78 | 67.87 | 112,520 | -1.00(-1.45%) |
Sep 10, 2021 | 69.45 | 70.01 | 68.86 | 68.87 | 127,536 | -0.27(-0.39%) |
Sep 09, 2021 | 67.86 | 69.30 | 67.86 | 69.14 | 129,687 | +1.00(+1.47%) |
Sep 08, 2021 | 68.58 | 68.69 | 67.37 | 68.14 | 158,124 | -1.07(-1.55%) |
Sep 07, 2021 | 68.69 | 69.49 | 68.69 | 69.21 | 169,695 | +0.44(+0.64%) |
Sep 03, 2021 | 68.33 | 68.90 | 68.13 | 68.77 | 91,652 | +0.34(+0.50%) |
Sep 02, 2021 | 67.69 | 68.68 | 67.69 | 68.43 | 194,967 | +1.07(+1.59%) |
Sep 01, 2021 | 66.77 | 67.77 | 66.75 | 67.36 | 177,173 | +0.53(+0.79%) |
Aug 31, 2021 | 66.50 | 66.95 | 66.17 | 66.83 | 111,570 | +0.28(+0.42%) |
Aug 30, 2021 | 66.40 | 66.72 | 65.43 | 66.55 | 185,168 | +0.30(+0.45%) |
Aug 27, 2021 | 65.40 | 66.37 | 65.13 | 66.25 | 95,914 | +0.93(+1.42%) |
Aug 26, 2021 | 65.71 | 66.71 | 65.18 | 65.32 | 161,386 | -0.31(-0.47%) |
Aug 25, 2021 | 65.52 | 65.80 | 65.24 | 65.63 | 99,304 | +0.04(+0.06%) |
Aug 24, 2021 | 64.26 | 65.69 | 64.26 | 65.59 | 104,343 | +1.69(+2.64%) |
Aug 23, 2021 | 62.87 | 63.90 | 62.75 | 63.90 | 93,636 | +1.30(+2.08%) |
Aug 20, 2021 | 62.14 | 62.72 | 61.99 | 62.60 | 63,940 | +0.39(+0.63%) |
Aug 19, 2021 | 62.33 | 63.29 | 62.12 | 62.21 | 220,481 | -1.21(-1.91%) |
Aug 18, 2021 | 62.89 | 64.35 | 62.57 | 63.42 | 95,294 | +0.44(+0.70%) |
Aug 17, 2021 | 62.24 | 63.48 | 62.17 | 62.98 | 141,003 | -0.33(-0.52%) |
Aug 16, 2021 | 64.34 | 64.36 | 62.50 | 63.31 | 176,305 | -1.68(-2.59%) |
Aug 13, 2021 | 64.48 | 65.01 | 64.05 | 64.99 | 283,741 | +0.17(+0.26%) |
Aug 12, 2021 | 64.20 | 65.00 | 63.83 | 64.82 | 622,508 | +0.56(+0.87%) |
Aug 11, 2021 | 64.41 | 64.69 | 63.34 | 64.26 | 162,929 | +0.08(+0.12%) |
Aug 10, 2021 | 65.17 | 65.45 | 63.97 | 64.18 | 204,784 | -0.85(-1.31%) |
Aug 09, 2021 | 63.72 | 65.17 | 63.71 | 65.03 | 334,218 | +1.30(+2.04%) |
Aug 06, 2021 | 64.33 | 64.53 | 63.00 | 63.73 | 394,738 | -0.90(-1.39%) |
Aug 05, 2021 | 63.96 | 65.05 | 63.67 | 64.63 | 278,600 | +0.76(+1.19%) |
Aug 04, 2021 | 63.27 | 64.08 | 63.27 | 63.87 | 491,257 | +0.32(+0.50%) |
Aug 03, 2021 | 63.35 | 63.60 | 62.77 | 63.55 | 145,721 | +0.14(+0.22%) |
Aug 02, 2021 | 63.08 | 63.94 | 62.43 | 63.41 | 153,856 | +0.66(+1.05%) |
Jul 30, 2021 | 62.39 | 63.66 | 62.39 | 62.75 | 233,602 | -0.18(-0.29%) |
Jul 29, 2021 | 63.77 | 64.02 | 62.93 | 62.93 | 142,083 | -0.52(-0.82%) |
Jul 28, 2021 | 62.00 | 63.72 | 61.98 | 63.45 | 225,442 | +2.08(+3.39%) |
Jul 27, 2021 | 62.45 | 62.65 | 59.91 | 61.37 | 223,807 | -1.62(-2.57%) |
Jul 26, 2021 | 62.57 | 63.63 | 62.22 | 62.99 | 399,103 | -0.15(-0.24%) |
Jul 23, 2021 | 63.41 | 63.41 | 62.38 | 63.14 | 124,151 | -0.51(-0.80%) |
Jul 22, 2021 | 63.70 | 63.98 | 63.29 | 63.65 | 31,419 | +0.04(+0.06%) |
Jul 21, 2021 | 62.71 | 63.81 | 62.48 | 63.61 | 68,388 | +1.08(+1.73%) |
Jul 20, 2021 | 61.27 | 62.87 | 60.48 | 62.53 | 120,317 | +1.52(+2.49%) |
Jul 19, 2021 | 59.25 | 61.08 | 59.14 | 61.01 | 401,398 | +0.40(+0.66%) |
Jul 16, 2021 | 61.07 | 61.25 | 60.19 | 60.61 | 850,496 | -0.21(-0.35%) |
Jul 15, 2021 | 61.30 | 62.26 | 60.03 | 60.82 | 450,150 | -0.63(-1.03%) |
Jul 14, 2021 | 63.84 | 64.00 | 61.41 | 61.45 | 295,991 | -2.18(-3.43%) |
Jul 13, 2021 | 64.16 | 64.61 | 63.58 | 63.63 | 193,066 | -0.65(-1.01%) |
Jul 12, 2021 | 64.95 | 65.25 | 63.73 | 64.28 | 166,671 | -0.60(-0.92%) |
Jul 09, 2021 | 64.00 | 64.89 | 63.40 | 64.88 | 114,381 | +1.12(+1.76%) |
Jul 08, 2021 | 62.49 | 63.96 | 61.77 | 63.76 | 150,667 | -0.48(-0.75%) |
Jul 07, 2021 | 65.03 | 65.29 | 63.55 | 64.24 | 468,240 | -0.69(-1.06%) |
Jul 06, 2021 | 64.71 | 65.47 | 64.33 | 64.93 | 483,609 | +0.10(+0.15%) |
Jul 02, 2021 | 65.38 | 65.86 | 64.61 | 64.83 | 483,968 | -0.24(-0.37%) |