Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 65.90 | 66.05 | 64.61 | 64.61 | 66,932 | -1.25(-1.90%) |
Sep 29, 2021 | 65.40 | 66.60 | 64.67 | 65.86 | 63,532 | +0.80(+1.23%) |
Sep 28, 2021 | 64.61 | 65.37 | 64.09 | 65.06 | 107,025 | +0.48(+0.74%) |
Sep 27, 2021 | 63.97 | 65.03 | 63.97 | 64.58 | 70,867 | +0.50(+0.78%) |
Sep 24, 2021 | 64.22 | 65.06 | 63.97 | 64.08 | 62,544 | -0.33(-0.52%) |
Sep 23, 2021 | 63.35 | 64.52 | 63.35 | 64.41 | 48,647 | +1.10(+1.73%) |
Sep 22, 2021 | 63.04 | 64.28 | 62.53 | 63.31 | 91,612 | +0.70(+1.13%) |
Sep 21, 2021 | 62.84 | 63.23 | 62.35 | 62.61 | 64,471 | +0.00(+0.00%) |
Sep 20, 2021 | 63.34 | 63.76 | 61.85 | 62.61 | 116,452 | -0.86(-1.36%) |
Sep 17, 2021 | 63.87 | 63.92 | 62.86 | 63.47 | 242,512 | -0.21(-0.32%) |
Sep 16, 2021 | 64.33 | 64.33 | 63.37 | 63.68 | 78,892 | -0.35(-0.55%) |
Sep 15, 2021 | 63.53 | 64.03 | 63.26 | 64.03 | 78,201 | +0.53(+0.83%) |
Sep 14, 2021 | 64.60 | 64.60 | 63.17 | 63.50 | 79,641 | -0.82(-1.28%) |
Sep 13, 2021 | 66.88 | 67.51 | 63.97 | 64.32 | 121,694 | -2.14(-3.22%) |
Sep 10, 2021 | 68.00 | 68.00 | 66.21 | 66.46 | 79,046 | -1.60(-2.36%) |
Sep 09, 2021 | 67.32 | 68.45 | 66.95 | 68.07 | 57,883 | +0.58(+0.86%) |
Sep 08, 2021 | 68.00 | 68.00 | 66.89 | 67.49 | 56,137 | -0.51(-0.75%) |
Sep 07, 2021 | 68.59 | 69.26 | 67.85 | 68.00 | 80,247 | -0.62(-0.90%) |
Sep 03, 2021 | 68.81 | 68.98 | 68.05 | 68.62 | 45,700 | -0.27(-0.40%) |
Sep 02, 2021 | 67.03 | 69.19 | 67.02 | 68.89 | 87,921 | +2.12(+3.18%) |
Sep 01, 2021 | 66.39 | 66.95 | 65.56 | 66.77 | 60,764 | +0.34(+0.52%) |
Aug 31, 2021 | 65.72 | 66.59 | 65.46 | 66.43 | 106,961 | +0.95(+1.45%) |
Aug 30, 2021 | 65.19 | 66.95 | 65.14 | 65.48 | 62,441 | +0.81(+1.26%) |
Aug 27, 2021 | 64.06 | 64.96 | 63.66 | 64.66 | 63,988 | +0.77(+1.21%) |
Aug 26, 2021 | 64.41 | 64.97 | 63.79 | 63.89 | 82,964 | -0.52(-0.81%) |
Aug 25, 2021 | 63.91 | 64.63 | 63.72 | 64.41 | 79,234 | +0.76(+1.20%) |
Aug 24, 2021 | 64.08 | 64.35 | 63.44 | 63.65 | 87,946 | -0.43(-0.67%) |
Aug 23, 2021 | 64.38 | 64.57 | 62.91 | 64.08 | 75,538 | +0.06(+0.09%) |
Aug 20, 2021 | 62.51 | 64.09 | 62.51 | 64.02 | 126,203 | +1.26(+2.01%) |
Aug 19, 2021 | 62.90 | 63.42 | 61.53 | 62.76 | 120,334 | -0.62(-0.97%) |
Aug 18, 2021 | 63.21 | 64.56 | 62.82 | 63.37 | 70,916 | +0.04(+0.06%) |
Aug 17, 2021 | 62.60 | 63.49 | 62.52 | 63.33 | 89,884 | +0.39(+0.62%) |
Aug 16, 2021 | 63.07 | 63.59 | 62.22 | 62.94 | 67,928 | -0.67(-1.05%) |
Aug 13, 2021 | 63.25 | 63.89 | 62.20 | 63.61 | 66,277 | +0.55(+0.87%) |
Aug 12, 2021 | 65.11 | 65.68 | 62.98 | 63.06 | 80,092 | -2.59(-3.95%) |
Aug 11, 2021 | 64.61 | 66.13 | 64.42 | 65.65 | 108,892 | +1.56(+2.43%) |
Aug 10, 2021 | 61.56 | 64.37 | 61.56 | 64.10 | 97,116 | +2.56(+4.17%) |
Aug 09, 2021 | 62.40 | 62.59 | 61.53 | 61.53 | 98,216 | -0.76(-1.22%) |
Aug 06, 2021 | 62.04 | 62.93 | 60.36 | 62.30 | 126,690 | +0.37(+0.60%) |
Aug 05, 2021 | 60.10 | 62.58 | 58.58 | 61.92 | 318,351 | +5.32(+9.40%) |
Aug 04, 2021 | 58.02 | 58.02 | 56.33 | 56.60 | 133,341 | -1.60(-2.76%) |
Aug 03, 2021 | 57.99 | 58.75 | 57.64 | 58.21 | 157,273 | +0.29(+0.51%) |
Aug 02, 2021 | 58.60 | 58.76 | 57.77 | 57.91 | 59,043 | -0.56(-0.95%) |
Jul 30, 2021 | 59.02 | 59.47 | 58.30 | 58.47 | 76,047 | -0.45(-0.76%) |
Jul 29, 2021 | 58.47 | 59.37 | 58.47 | 58.92 | 54,336 | +0.63(+1.07%) |
Jul 28, 2021 | 57.91 | 58.55 | 57.32 | 58.29 | 52,588 | +0.32(+0.56%) |
Jul 27, 2021 | 57.77 | 58.45 | 57.31 | 57.97 | 36,826 | -0.13(-0.22%) |
Jul 26, 2021 | 58.52 | 59.42 | 57.99 | 58.10 | 45,113 | -0.01(-0.02%) |
Jul 23, 2021 | 57.98 | 58.24 | 57.28 | 58.11 | 36,980 | +0.37(+0.64%) |
Jul 22, 2021 | 58.66 | 58.76 | 57.48 | 57.74 | 45,192 | -1.20(-2.04%) |
Jul 21, 2021 | 58.99 | 59.39 | 58.39 | 58.94 | 70,078 | +0.51(+0.87%) |
Jul 20, 2021 | 58.08 | 59.41 | 57.89 | 58.43 | 119,290 | +0.45(+0.78%) |
Jul 19, 2021 | 57.92 | 58.31 | 56.95 | 57.98 | 87,600 | -0.42(-0.72%) |
Jul 16, 2021 | 58.48 | 59.10 | 58.13 | 58.40 | 63,628 | +0.28(+0.49%) |
Jul 15, 2021 | 58.25 | 59.12 | 57.90 | 58.12 | 68,663 | -0.14(-0.24%) |
Jul 14, 2021 | 57.82 | 58.48 | 57.73 | 58.26 | 48,257 | +0.58(+1.00%) |
Jul 13, 2021 | 58.22 | 59.82 | 57.59 | 57.68 | 69,893 | -0.85(-1.45%) |
Jul 12, 2021 | 58.69 | 59.19 | 58.04 | 58.53 | 54,757 | -0.17(-0.28%) |
Jul 09, 2021 | 57.33 | 58.93 | 56.80 | 58.70 | 84,419 | +1.89(+3.32%) |
Jul 08, 2021 | 56.14 | 56.96 | 55.83 | 56.81 | 68,212 | +0.19(+0.33%) |
Jul 07, 2021 | 55.92 | 57.22 | 55.92 | 56.62 | 73,562 | +0.41(+0.72%) |
Jul 06, 2021 | 56.68 | 56.74 | 55.56 | 56.22 | 89,251 | -0.44(-0.78%) |
Jul 02, 2021 | 57.10 | 57.32 | 56.62 | 56.65 | 55,951 | -0.49(-0.85%) |