Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.64 | 63.51 | 62.28 | 62.38 | 101,759 | -1.13(-1.78%) |
Sep 29, 2021 | 63.05 | 63.90 | 62.83 | 63.51 | 95,759 | +0.58(+0.93%) |
Sep 28, 2021 | 64.29 | 64.40 | 62.78 | 62.93 | 110,876 | -1.19(-1.86%) |
Sep 27, 2021 | 64.00 | 64.33 | 63.67 | 64.12 | 82,437 | +0.49(+0.77%) |
Sep 24, 2021 | 63.47 | 64.22 | 62.74 | 63.63 | 93,336 | +0.15(+0.24%) |
Sep 23, 2021 | 63.14 | 64.46 | 63.14 | 63.47 | 123,978 | +0.86(+1.38%) |
Sep 22, 2021 | 62.97 | 63.70 | 62.37 | 62.61 | 118,634 | +0.14(+0.22%) |
Sep 21, 2021 | 62.41 | 62.89 | 61.67 | 62.48 | 97,700 | +0.05(+0.08%) |
Sep 20, 2021 | 62.13 | 62.95 | 61.72 | 62.43 | 127,326 | -0.38(-0.61%) |
Sep 17, 2021 | 61.74 | 62.94 | 61.49 | 62.81 | 369,711 | +1.07(+1.73%) |
Sep 16, 2021 | 62.57 | 62.96 | 61.39 | 61.74 | 110,212 | -0.66(-1.06%) |
Sep 15, 2021 | 61.72 | 63.31 | 61.64 | 62.40 | 137,557 | +0.98(+1.60%) |
Sep 14, 2021 | 63.10 | 63.11 | 61.12 | 61.42 | 156,855 | -1.38(-2.19%) |
Sep 13, 2021 | 63.40 | 63.55 | 62.36 | 62.80 | 122,508 | -0.30(-0.48%) |
Sep 10, 2021 | 63.97 | 64.46 | 63.02 | 63.10 | 123,788 | -0.49(-0.77%) |
Sep 09, 2021 | 62.29 | 63.94 | 62.19 | 63.59 | 146,491 | +1.20(+1.92%) |
Sep 08, 2021 | 63.31 | 63.42 | 62.38 | 62.39 | 108,102 | -0.74(-1.17%) |
Sep 07, 2021 | 63.86 | 64.56 | 62.88 | 63.13 | 155,023 | -1.03(-1.61%) |
Sep 03, 2021 | 63.88 | 64.34 | 63.11 | 64.16 | 138,443 | +0.08(+0.12%) |
Sep 02, 2021 | 66.09 | 66.40 | 63.75 | 64.08 | 229,208 | -2.49(-3.73%) |
Sep 01, 2021 | 66.10 | 67.08 | 65.17 | 66.57 | 112,116 | +0.47(+0.70%) |
Aug 31, 2021 | 66.75 | 67.02 | 65.95 | 66.10 | 132,947 | -0.62(-0.93%) |
Aug 30, 2021 | 67.63 | 67.68 | 66.12 | 66.72 | 113,368 | -0.60(-0.89%) |
Aug 27, 2021 | 66.64 | 67.71 | 66.22 | 67.32 | 163,815 | +1.12(+1.69%) |
Aug 26, 2021 | 66.28 | 67.17 | 65.89 | 66.21 | 94,992 | -0.08(-0.11%) |
Aug 25, 2021 | 65.83 | 66.94 | 65.61 | 66.28 | 98,339 | +0.87(+1.33%) |
Aug 24, 2021 | 66.68 | 66.68 | 65.09 | 65.41 | 115,742 | -1.30(-1.95%) |
Aug 23, 2021 | 67.07 | 67.13 | 66.00 | 66.71 | 104,663 | +0.00(+0.00%) |
Aug 20, 2021 | 66.42 | 67.52 | 66.23 | 66.71 | 120,171 | +0.32(+0.48%) |
Aug 19, 2021 | 66.65 | 67.57 | 66.37 | 66.39 | 193,281 | -0.57(-0.86%) |
Aug 18, 2021 | 67.82 | 68.33 | 66.83 | 66.97 | 106,896 | -0.97(-1.43%) |
Aug 17, 2021 | 68.41 | 68.41 | 67.30 | 67.94 | 90,990 | -0.55(-0.80%) |
Aug 16, 2021 | 67.94 | 68.92 | 66.88 | 68.49 | 96,716 | +0.20(+0.30%) |
Aug 13, 2021 | 69.33 | 69.33 | 67.94 | 68.29 | 98,201 | -0.96(-1.39%) |
Aug 12, 2021 | 69.16 | 69.73 | 68.57 | 69.25 | 145,691 | +0.09(+0.13%) |
Aug 11, 2021 | 69.74 | 69.74 | 67.87 | 69.16 | 120,083 | -0.08(-0.12%) |
Aug 10, 2021 | 69.63 | 70.25 | 68.85 | 69.24 | 172,758 | +0.03(+0.05%) |
Aug 09, 2021 | 68.18 | 70.26 | 67.82 | 69.21 | 228,491 | +1.40(+2.07%) |
Aug 06, 2021 | 67.07 | 68.10 | 66.31 | 67.80 | 186,184 | +0.73(+1.08%) |
Aug 05, 2021 | 65.40 | 68.30 | 65.39 | 67.08 | 347,543 | +3.15(+4.93%) |
Aug 04, 2021 | 63.48 | 64.70 | 62.93 | 63.93 | 220,308 | -0.19(-0.30%) |
Aug 03, 2021 | 62.97 | 64.87 | 62.48 | 64.12 | 215,523 | +1.08(+1.71%) |
Aug 02, 2021 | 62.63 | 63.74 | 62.06 | 63.04 | 320,273 | +0.94(+1.51%) |
Jul 30, 2021 | 63.60 | 64.05 | 61.96 | 62.11 | 289,988 | -1.39(-2.20%) |
Jul 29, 2021 | 63.27 | 64.18 | 62.76 | 63.50 | 108,886 | +0.78(+1.24%) |
Jul 28, 2021 | 62.57 | 63.26 | 61.81 | 62.73 | 109,513 | +0.02(+0.03%) |
Jul 27, 2021 | 63.34 | 63.34 | 61.47 | 62.71 | 175,819 | -0.89(-1.41%) |
Jul 26, 2021 | 63.79 | 64.90 | 63.33 | 63.60 | 122,430 | -0.17(-0.26%) |
Jul 23, 2021 | 63.52 | 63.94 | 62.95 | 63.77 | 110,309 | +0.62(+0.98%) |
Jul 22, 2021 | 64.45 | 64.55 | 62.22 | 63.15 | 173,989 | -1.16(-1.81%) |
Jul 21, 2021 | 65.28 | 65.44 | 63.94 | 64.31 | 147,552 | -0.19(-0.30%) |
Jul 20, 2021 | 64.87 | 65.72 | 64.05 | 64.50 | 192,548 | -0.07(-0.10%) |
Jul 19, 2021 | 63.32 | 64.89 | 63.31 | 64.57 | 172,172 | -0.14(-0.22%) |
Jul 16, 2021 | 65.47 | 65.71 | 64.41 | 64.71 | 149,829 | -0.97(-1.48%) |
Jul 15, 2021 | 66.08 | 66.89 | 64.96 | 65.68 | 122,836 | -0.41(-0.62%) |
Jul 14, 2021 | 67.19 | 67.65 | 66.06 | 66.09 | 146,089 | -1.09(-1.62%) |
Jul 13, 2021 | 68.12 | 68.23 | 66.71 | 67.18 | 190,619 | -0.93(-1.36%) |
Jul 12, 2021 | 67.23 | 68.41 | 66.46 | 68.10 | 291,227 | -0.18(-0.27%) |
Jul 09, 2021 | 68.46 | 68.78 | 66.63 | 68.29 | 243,154 | +0.50(+0.74%) |
Jul 08, 2021 | 67.86 | 69.09 | 67.07 | 67.79 | 193,701 | -0.80(-1.17%) |
Jul 07, 2021 | 68.72 | 69.56 | 68.03 | 68.59 | 159,939 | -0.54(-0.79%) |
Jul 06, 2021 | 69.74 | 69.83 | 67.74 | 69.13 | 283,763 | -0.54(-0.78%) |
Jul 02, 2021 | 74.08 | 74.08 | 68.50 | 69.67 | 657,950 | -4.66(-6.27%) |