Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.85 | 61.24 | 60.44 | 60.54 | 164,556 | -0.10(-0.16%) |
Sep 29, 2021 | 61.11 | 61.37 | 60.54 | 60.64 | 153,726 | -0.22(-0.36%) |
Sep 28, 2021 | 62.07 | 62.07 | 60.78 | 60.85 | 237,351 | -2.13(-3.38%) |
Sep 27, 2021 | 63.50 | 63.51 | 62.74 | 62.98 | 191,474 | -0.69(-1.08%) |
Sep 24, 2021 | 63.54 | 63.76 | 63.18 | 63.67 | 83,100 | -0.38(-0.59%) |
Sep 23, 2021 | 63.47 | 64.29 | 63.41 | 64.05 | 211,827 | +0.98(+1.55%) |
Sep 22, 2021 | 62.85 | 63.29 | 62.60 | 63.07 | 117,568 | +0.52(+0.83%) |
Sep 21, 2021 | 62.82 | 63.12 | 62.32 | 62.56 | 263,457 | +0.24(+0.38%) |
Sep 20, 2021 | 63.04 | 63.13 | 61.67 | 62.32 | 388,986 | -1.96(-3.04%) |
Sep 17, 2021 | 64.53 | 64.76 | 64.12 | 64.27 | 184,462 | -0.21(-0.32%) |
Sep 16, 2021 | 64.08 | 64.56 | 63.95 | 64.48 | 131,448 | +0.52(+0.81%) |
Sep 15, 2021 | 63.68 | 64.04 | 63.42 | 63.97 | 139,611 | +0.57(+0.89%) |
Sep 14, 2021 | 63.95 | 64.05 | 63.28 | 63.40 | 187,947 | -0.40(-0.62%) |
Sep 13, 2021 | 64.02 | 64.02 | 63.44 | 63.80 | 160,079 | -0.02(-0.03%) |
Sep 10, 2021 | 64.64 | 64.65 | 63.79 | 63.82 | 119,680 | -0.62(-0.96%) |
Sep 09, 2021 | 64.33 | 64.95 | 64.28 | 64.43 | 272,440 | +0.09(+0.14%) |
Sep 08, 2021 | 65.03 | 65.03 | 64.28 | 64.34 | 99,705 | -0.70(-1.07%) |
Sep 07, 2021 | 65.86 | 65.90 | 65.02 | 65.04 | 140,791 | -0.76(-1.15%) |
Sep 03, 2021 | 65.02 | 65.80 | 65.02 | 65.79 | 120,723 | +0.77(+1.18%) |
Sep 02, 2021 | 64.76 | 65.07 | 64.57 | 65.03 | 199,215 | +0.36(+0.55%) |
Sep 01, 2021 | 64.40 | 64.84 | 64.30 | 64.67 | 148,346 | +0.52(+0.81%) |
Aug 31, 2021 | 64.38 | 64.38 | 64.05 | 64.16 | 218,330 | -0.14(-0.22%) |
Aug 30, 2021 | 64.25 | 64.46 | 64.03 | 64.29 | 142,287 | +0.15(+0.23%) |
Aug 27, 2021 | 63.68 | 64.31 | 63.52 | 64.15 | 154,665 | +0.66(+1.03%) |
Aug 26, 2021 | 63.40 | 63.67 | 63.04 | 63.49 | 299,124 | +0.22(+0.35%) |
Aug 25, 2021 | 62.79 | 63.50 | 62.72 | 63.27 | 275,312 | +0.60(+0.95%) |
Aug 24, 2021 | 61.90 | 62.75 | 61.89 | 62.68 | 209,197 | +1.19(+1.94%) |
Aug 23, 2021 | 60.89 | 61.50 | 60.70 | 61.48 | 182,956 | +0.83(+1.38%) |
Aug 20, 2021 | 60.27 | 60.87 | 60.16 | 60.65 | 188,311 | +0.47(+0.78%) |
Aug 19, 2021 | 59.72 | 60.47 | 59.67 | 60.18 | 72,830 | -0.04(-0.07%) |
Aug 18, 2021 | 60.57 | 60.90 | 60.20 | 60.22 | 66,246 | -0.40(-0.66%) |
Aug 17, 2021 | 60.79 | 60.88 | 60.38 | 60.62 | 164,388 | -0.63(-1.02%) |
Aug 16, 2021 | 61.57 | 61.59 | 60.75 | 61.24 | 96,496 | -0.69(-1.11%) |
Aug 13, 2021 | 61.86 | 62.11 | 61.68 | 61.93 | 103,760 | +0.09(+0.14%) |
Aug 12, 2021 | 60.97 | 61.89 | 60.86 | 61.84 | 131,671 | +1.03(+1.70%) |
Aug 11, 2021 | 61.12 | 61.21 | 60.60 | 60.81 | 199,627 | -0.08(-0.13%) |
Aug 10, 2021 | 61.31 | 61.44 | 60.66 | 60.89 | 115,519 | -0.44(-0.71%) |
Aug 09, 2021 | 61.12 | 61.43 | 60.98 | 61.32 | 105,513 | +0.10(+0.16%) |
Aug 06, 2021 | 61.54 | 61.70 | 60.94 | 61.22 | 101,786 | -0.62(-1.00%) |
Aug 05, 2021 | 62.01 | 62.05 | 61.71 | 61.84 | 268,627 | -0.03(-0.05%) |
Aug 04, 2021 | 62.04 | 62.19 | 61.68 | 61.87 | 99,640 | -0.56(-0.89%) |
Aug 03, 2021 | 62.62 | 62.62 | 62.00 | 62.43 | 104,701 | -0.15(-0.24%) |
Aug 02, 2021 | 62.50 | 62.90 | 61.75 | 62.58 | 97,518 | +0.35(+0.56%) |
Jul 30, 2021 | 62.22 | 62.63 | 62.15 | 62.23 | 72,436 | -0.35(-0.56%) |
Jul 29, 2021 | 62.57 | 62.92 | 62.34 | 62.58 | 124,795 | +0.14(+0.22%) |
Jul 28, 2021 | 61.74 | 62.55 | 61.74 | 62.44 | 157,119 | +0.83(+1.35%) |
Jul 27, 2021 | 62.34 | 62.54 | 60.98 | 61.60 | 231,930 | -0.70(-1.12%) |
Jul 26, 2021 | 62.57 | 62.66 | 62.27 | 62.30 | 148,637 | -0.42(-0.67%) |
Jul 23, 2021 | 62.35 | 62.77 | 62.12 | 62.72 | 127,520 | +0.68(+1.09%) |
Jul 22, 2021 | 61.66 | 62.12 | 61.66 | 62.04 | 269,877 | +0.18(+0.29%) |
Jul 21, 2021 | 61.29 | 61.87 | 61.09 | 61.86 | 246,756 | +0.59(+0.96%) |
Jul 20, 2021 | 60.39 | 61.57 | 60.22 | 61.27 | 175,527 | +1.25(+2.09%) |
Jul 19, 2021 | 59.34 | 60.24 | 59.18 | 60.02 | 148,816 | -0.07(-0.12%) |
Jul 16, 2021 | 60.43 | 60.73 | 60.04 | 60.09 | 106,604 | +0.08(+0.13%) |
Jul 15, 2021 | 60.55 | 60.76 | 59.64 | 60.01 | 225,704 | -0.64(-1.05%) |
Jul 14, 2021 | 61.49 | 61.55 | 60.58 | 60.65 | 236,819 | -0.39(-0.63%) |
Jul 13, 2021 | 61.13 | 61.59 | 60.95 | 61.04 | 207,244 | -0.36(-0.58%) |
Jul 12, 2021 | 62.28 | 62.49 | 61.25 | 61.39 | 293,122 | -0.75(-1.20%) |
Jul 09, 2021 | 61.63 | 62.21 | 61.44 | 62.14 | 165,268 | +0.87(+1.43%) |
Jul 08, 2021 | 60.74 | 61.49 | 60.23 | 61.26 | 130,970 | -0.37(-0.60%) |
Jul 07, 2021 | 61.51 | 61.84 | 60.91 | 61.63 | 296,823 | +0.44(+0.71%) |
Jul 06, 2021 | 60.60 | 61.30 | 60.42 | 61.20 | 363,085 | +0.89(+1.48%) |
Jul 02, 2021 | 60.52 | 60.70 | 60.11 | 60.30 | 83,783 | +0.06(+0.10%) |