Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.66 | 64.76 | 63.43 | 63.78 | 502,050 | -0.47(-0.73%) |
Sep 29, 2021 | 64.70 | 64.87 | 64.70 | 64.25 | 162,562 | -0.32(-0.50%) |
Sep 28, 2021 | 65.11 | 65.75 | 64.25 | 64.57 | 653,949 | -1.02(-1.56%) |
Sep 27, 2021 | 65.47 | 66.81 | 65.23 | 65.59 | 390,509 | +0.44(+0.68%) |
Sep 24, 2021 | 65.28 | 65.93 | 64.68 | 65.15 | 352,295 | +0.00(+0.00%) |
Sep 23, 2021 | 66.13 | 66.20 | 64.80 | 65.15 | 331,181 | -0.35(-0.53%) |
Sep 22, 2021 | 63.95 | 66.23 | 63.54 | 65.50 | 564,542 | +1.76(+2.76%) |
Sep 21, 2021 | 63.75 | 63.98 | 62.53 | 63.74 | 362,219 | +0.53(+0.84%) |
Sep 20, 2021 | 61.36 | 63.36 | 59.81 | 63.21 | 811,883 | +1.99(+3.25%) |
Sep 17, 2021 | 59.47 | 61.24 | 59.47 | 61.22 | 1,489,878 | +1.86(+3.13%) |
Sep 16, 2021 | 59.85 | 60.37 | 58.74 | 59.36 | 651,392 | -0.38(-0.64%) |
Sep 15, 2021 | 56.70 | 60.87 | 56.70 | 59.74 | 513,602 | -0.74(-1.22%) |
Sep 14, 2021 | 65.07 | 65.67 | 60.31 | 60.48 | 1,144,203 | -4.54(-6.98%) |
Sep 13, 2021 | 65.33 | 65.33 | 64.00 | 65.02 | 197,464 | +0.44(+0.68%) |
Sep 10, 2021 | 66.50 | 66.67 | 64.56 | 64.58 | 256,487 | -1.12(-1.70%) |
Sep 09, 2021 | 66.06 | 67.43 | 65.60 | 65.70 | 252,540 | -0.23(-0.35%) |
Sep 08, 2021 | 66.28 | 66.57 | 64.67 | 65.93 | 667,469 | -0.73(-1.10%) |
Sep 07, 2021 | 68.01 | 68.12 | 66.60 | 66.66 | 252,912 | -1.50(-2.20%) |
Sep 03, 2021 | 67.89 | 68.65 | 67.89 | 68.16 | 285,498 | -0.10(-0.15%) |
Sep 02, 2021 | 66.87 | 68.30 | 66.66 | 68.26 | 315,520 | +1.63(+2.45%) |
Sep 01, 2021 | 66.30 | 66.98 | 65.22 | 66.63 | 280,133 | +0.51(+0.77%) |
Aug 31, 2021 | 66.35 | 66.92 | 65.80 | 66.12 | 299,098 | -0.18(-0.27%) |
Aug 30, 2021 | 66.24 | 66.97 | 65.67 | 66.30 | 307,895 | +0.22(+0.33%) |
Aug 27, 2021 | 64.53 | 66.13 | 64.36 | 66.08 | 325,463 | +1.82(+2.83%) |
Aug 26, 2021 | 64.49 | 64.53 | 63.73 | 64.26 | 237,188 | -0.08(-0.12%) |
Aug 25, 2021 | 64.19 | 65.61 | 64.01 | 64.34 | 309,758 | +0.17(+0.26%) |
Aug 24, 2021 | 63.40 | 64.36 | 62.10 | 64.17 | 189,696 | +0.73(+1.15%) |
Aug 23, 2021 | 63.29 | 64.28 | 62.48 | 63.44 | 381,741 | +0.22(+0.35%) |
Aug 20, 2021 | 60.68 | 63.38 | 60.28 | 63.22 | 520,184 | +2.60(+4.29%) |
Aug 19, 2021 | 59.08 | 60.71 | 59.08 | 60.62 | 410,188 | +0.97(+1.63%) |
Aug 18, 2021 | 62.24 | 62.65 | 59.53 | 59.65 | 546,090 | -2.91(-4.65%) |
Aug 17, 2021 | 62.02 | 62.71 | 61.65 | 62.56 | 519,284 | -0.20(-0.32%) |
Aug 16, 2021 | 61.79 | 63.02 | 60.94 | 62.76 | 392,523 | +0.86(+1.39%) |
Aug 13, 2021 | 63.38 | 63.77 | 61.69 | 61.90 | 472,304 | -1.30(-2.06%) |
Aug 12, 2021 | 63.27 | 63.61 | 62.82 | 63.20 | 289,947 | -0.92(-1.43%) |
Aug 11, 2021 | 63.41 | 64.53 | 62.06 | 64.12 | 474,572 | +0.99(+1.57%) |
Aug 10, 2021 | 62.90 | 63.69 | 62.60 | 63.13 | 351,817 | +0.23(+0.37%) |
Aug 09, 2021 | 62.21 | 62.95 | 61.77 | 62.90 | 292,525 | +0.38(+0.61%) |
Aug 06, 2021 | 62.43 | 62.92 | 61.90 | 62.52 | 218,982 | +0.28(+0.45%) |
Aug 05, 2021 | 62.69 | 62.87 | 61.53 | 62.24 | 300,610 | -0.26(-0.42%) |
Aug 04, 2021 | 63.11 | 63.66 | 61.94 | 62.50 | 391,953 | -1.12(-1.76%) |
Aug 03, 2021 | 62.88 | 63.86 | 61.13 | 63.62 | 572,549 | +1.88(+3.05%) |
Aug 02, 2021 | 61.89 | 63.14 | 60.80 | 61.74 | 440,966 | +0.02(+0.03%) |
Jul 30, 2021 | 61.34 | 62.56 | 60.74 | 61.72 | 308,796 | +0.05(+0.08%) |
Jul 29, 2021 | 62.36 | 62.51 | 61.53 | 61.67 | 401,566 | -0.10(-0.16%) |
Jul 28, 2021 | 61.55 | 62.35 | 60.63 | 61.77 | 212,038 | +0.31(+0.50%) |
Jul 27, 2021 | 61.76 | 61.88 | 60.81 | 61.46 | 226,758 | -0.07(-0.11%) |
Jul 26, 2021 | 61.43 | 62.20 | 60.42 | 61.53 | 205,861 | -0.05(-0.08%) |
Jul 23, 2021 | 61.43 | 61.91 | 60.92 | 61.58 | 235,375 | +0.45(+0.74%) |
Jul 22, 2021 | 61.75 | 62.17 | 60.01 | 61.13 | 391,209 | -0.86(-1.39%) |
Jul 21, 2021 | 61.65 | 62.73 | 59.91 | 61.99 | 405,073 | +0.65(+1.06%) |
Jul 20, 2021 | 59.16 | 62.07 | 59.16 | 61.34 | 525,956 | +3.01(+5.16%) |
Jul 19, 2021 | 57.74 | 59.60 | 57.49 | 58.33 | 456,998 | -0.86(-1.45%) |
Jul 16, 2021 | 60.63 | 61.02 | 59.07 | 59.19 | 310,350 | -1.20(-1.99%) |
Jul 15, 2021 | 60.11 | 60.82 | 59.50 | 60.39 | 368,284 | -0.25(-0.41%) |
Jul 14, 2021 | 61.86 | 62.00 | 60.50 | 60.64 | 262,318 | -0.77(-1.25%) |
Jul 13, 2021 | 63.09 | 64.09 | 61.33 | 61.41 | 311,511 | -1.84(-2.91%) |
Jul 12, 2021 | 62.77 | 63.65 | 62.66 | 63.25 | 197,040 | +0.02(+0.03%) |
Jul 09, 2021 | 62.94 | 63.43 | 62.36 | 63.23 | 296,885 | +0.87(+1.40%) |
Jul 08, 2021 | 61.85 | 62.90 | 62.33 | 62.36 | 327,077 | -1.01(-1.59%) |
Jul 07, 2021 | 62.51 | 63.68 | 62.51 | 63.37 | 385,594 | +0.79(+1.26%) |
Jul 06, 2021 | 63.59 | 63.72 | 61.86 | 62.58 | 733,160 | -0.86(-1.36%) |
Jul 02, 2021 | 63.43 | 63.69 | 62.66 | 63.44 | 338,245 | -0.10(-0.16%) |