Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.85 | 63.36 | 62.04 | 62.03 | 703,939 | -0.59(-0.95%) |
Sep 29, 2021 | 62.73 | 63.12 | 62.52 | 62.63 | 872,682 | +0.18(+0.28%) |
Sep 28, 2021 | 63.49 | 63.49 | 62.08 | 62.45 | 1,147,235 | -1.49(-2.33%) |
Sep 27, 2021 | 65.05 | 65.09 | 63.45 | 63.94 | 1,363,397 | -1.36(-2.09%) |
Sep 24, 2021 | 65.35 | 65.62 | 65.09 | 65.30 | 477,566 | -0.29(-0.44%) |
Sep 23, 2021 | 65.31 | 65.90 | 65.13 | 65.59 | 683,138 | +0.49(+0.76%) |
Sep 22, 2021 | 64.91 | 65.36 | 64.54 | 65.10 | 827,631 | +0.43(+0.67%) |
Sep 21, 2021 | 64.87 | 65.26 | 64.60 | 64.66 | 932,571 | +0.23(+0.35%) |
Sep 20, 2021 | 64.50 | 65.07 | 63.85 | 64.44 | 1,062,409 | -0.87(-1.33%) |
Sep 17, 2021 | 65.18 | 65.54 | 64.68 | 65.31 | 959,852 | +0.36(+0.55%) |
Sep 16, 2021 | 65.22 | 65.22 | 64.47 | 64.95 | 550,339 | -0.17(-0.26%) |
Sep 15, 2021 | 64.78 | 65.39 | 64.43 | 65.12 | 504,686 | +0.26(+0.40%) |
Sep 14, 2021 | 64.65 | 65.10 | 64.50 | 64.86 | 842,765 | +0.57(+0.89%) |
Sep 13, 2021 | 65.55 | 65.64 | 63.73 | 64.29 | 770,996 | -0.98(-1.50%) |
Sep 10, 2021 | 65.91 | 66.03 | 65.24 | 65.27 | 753,493 | -0.45(-0.69%) |
Sep 09, 2021 | 66.28 | 66.44 | 65.63 | 65.72 | 687,131 | -0.60(-0.91%) |
Sep 08, 2021 | 65.99 | 66.46 | 65.77 | 66.32 | 582,767 | +0.27(+0.40%) |
Sep 07, 2021 | 65.97 | 66.06 | 65.26 | 66.06 | 951,355 | +0.08(+0.12%) |
Sep 03, 2021 | 65.85 | 66.07 | 65.59 | 65.98 | 659,865 | +0.12(+0.18%) |
Sep 02, 2021 | 65.66 | 66.10 | 65.57 | 65.86 | 825,898 | +0.50(+0.77%) |
Sep 01, 2021 | 64.77 | 65.35 | 64.39 | 65.35 | 1,167,668 | +0.58(+0.90%) |
Aug 31, 2021 | 64.92 | 64.92 | 64.39 | 64.77 | 510,037 | -0.05(-0.08%) |
Aug 30, 2021 | 64.17 | 64.92 | 64.16 | 64.82 | 637,349 | +0.79(+1.23%) |
Aug 27, 2021 | 64.13 | 64.50 | 63.84 | 64.03 | 639,785 | +0.06(+0.09%) |
Aug 26, 2021 | 64.11 | 64.15 | 63.69 | 63.97 | 511,454 | -0.06(-0.09%) |
Aug 25, 2021 | 64.06 | 64.10 | 63.71 | 64.03 | 662,889 | -0.02(-0.03%) |
Aug 24, 2021 | 63.69 | 64.31 | 63.45 | 64.05 | 507,285 | +0.45(+0.71%) |
Aug 23, 2021 | 64.05 | 64.11 | 63.54 | 63.60 | 705,950 | -0.26(-0.40%) |
Aug 20, 2021 | 63.40 | 63.95 | 63.25 | 63.85 | 823,126 | +0.43(+0.69%) |
Aug 19, 2021 | 62.41 | 63.73 | 62.41 | 63.42 | 1,186,907 | +0.37(+0.58%) |
Aug 18, 2021 | 63.92 | 63.96 | 62.98 | 63.05 | 1,410,925 | -0.84(-1.31%) |
Aug 17, 2021 | 63.10 | 63.89 | 63.10 | 63.89 | 600,482 | +0.65(+1.03%) |
Aug 16, 2021 | 62.62 | 63.31 | 62.51 | 63.24 | 633,191 | +0.63(+1.01%) |
Aug 13, 2021 | 62.40 | 62.61 | 62.19 | 62.61 | 578,286 | +0.26(+0.41%) |
Aug 12, 2021 | 61.75 | 62.35 | 61.53 | 62.35 | 871,885 | +0.60(+0.98%) |
Aug 11, 2021 | 61.97 | 62.12 | 61.48 | 61.75 | 1,581,269 | -0.13(-0.21%) |
Aug 10, 2021 | 62.73 | 62.86 | 61.76 | 61.88 | 621,222 | -0.77(-1.23%) |
Aug 09, 2021 | 62.81 | 63.00 | 62.48 | 62.65 | 1,231,427 | -0.10(-0.16%) |
Aug 06, 2021 | 62.90 | 62.98 | 62.24 | 62.75 | 534,639 | -0.08(-0.13%) |
Aug 05, 2021 | 62.73 | 62.88 | 62.13 | 62.83 | 1,725,137 | +0.15(+0.24%) |
Aug 04, 2021 | 62.91 | 63.25 | 62.50 | 62.68 | 630,599 | -0.36(-0.56%) |
Aug 03, 2021 | 62.80 | 63.03 | 62.44 | 63.03 | 1,046,900 | +0.24(+0.38%) |
Aug 02, 2021 | 63.20 | 63.20 | 62.58 | 62.80 | 1,251,207 | -0.08(-0.13%) |
Jul 30, 2021 | 62.43 | 63.17 | 62.29 | 62.88 | 629,369 | +0.40(+0.63%) |
Jul 29, 2021 | 62.39 | 62.57 | 62.17 | 62.48 | 741,190 | +0.29(+0.46%) |
Jul 28, 2021 | 61.92 | 62.40 | 61.64 | 62.19 | 992,798 | +0.29(+0.46%) |
Jul 27, 2021 | 61.53 | 62.13 | 61.51 | 61.91 | 786,029 | +0.44(+0.72%) |
Jul 26, 2021 | 61.86 | 62.06 | 61.04 | 61.46 | 1,008,502 | -0.43(-0.70%) |
Jul 23, 2021 | 61.40 | 61.92 | 61.30 | 61.90 | 675,338 | +0.82(+1.34%) |
Jul 22, 2021 | 60.71 | 61.13 | 60.45 | 61.08 | 344,185 | +0.60(+1.00%) |
Jul 21, 2021 | 60.87 | 60.87 | 59.73 | 60.48 | 667,982 | -0.06(-0.10%) |
Jul 20, 2021 | 59.80 | 60.75 | 59.69 | 60.53 | 582,823 | +0.87(+1.46%) |
Jul 19, 2021 | 59.83 | 60.13 | 59.31 | 59.67 | 659,224 | -0.53(-0.88%) |
Jul 16, 2021 | 60.06 | 60.44 | 59.84 | 60.20 | 477,761 | +0.40(+0.67%) |
Jul 15, 2021 | 59.67 | 59.91 | 59.47 | 59.79 | 729,241 | -0.27(-0.46%) |
Jul 14, 2021 | 60.63 | 60.74 | 59.95 | 60.07 | 561,357 | -0.40(-0.67%) |
Jul 13, 2021 | 60.83 | 60.83 | 60.38 | 60.47 | 613,874 | -0.33(-0.54%) |
Jul 12, 2021 | 60.91 | 61.00 | 60.68 | 60.80 | 754,592 | -0.05(-0.08%) |
Jul 09, 2021 | 60.91 | 61.03 | 60.70 | 60.84 | 393,096 | +0.01(+0.02%) |
Jul 08, 2021 | 60.52 | 60.86 | 60.13 | 60.83 | 826,998 | -0.32(-0.52%) |
Jul 07, 2021 | 60.90 | 61.17 | 60.53 | 61.15 | 633,198 | +0.47(+0.77%) |
Jul 06, 2021 | 60.41 | 60.74 | 60.19 | 60.68 | 593,785 | +0.33(+0.54%) |
Jul 02, 2021 | 60.11 | 60.44 | 59.94 | 60.36 | 458,030 | +0.30(+0.50%) |