Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.60 | 60.60 | 59.49 | 59.42 | 14,158 | -0.92(-1.53%) |
Sep 29, 2021 | 60.42 | 60.59 | 60.18 | 60.35 | 11,209 | +0.21(+0.36%) |
Sep 28, 2021 | 60.84 | 60.84 | 60.08 | 60.13 | 16,864 | -0.75(-1.23%) |
Sep 27, 2021 | 60.66 | 61.18 | 60.66 | 60.88 | 8,367 | +0.17(+0.28%) |
Sep 24, 2021 | 60.55 | 60.81 | 60.55 | 60.71 | 15,868 | +0.10(+0.17%) |
Sep 23, 2021 | 60.26 | 60.89 | 60.21 | 60.61 | 16,762 | +0.76(+1.26%) |
Sep 22, 2021 | 59.54 | 60.12 | 59.54 | 59.85 | 15,067 | +0.61(+1.03%) |
Sep 21, 2021 | 59.63 | 59.87 | 59.24 | 59.24 | 28,535 | -0.15(-0.25%) |
Sep 20, 2021 | 59.52 | 59.55 | 58.76 | 59.39 | 27,528 | -0.92(-1.52%) |
Sep 17, 2021 | 60.77 | 60.78 | 60.31 | 60.31 | 26,293 | -0.40(-0.66%) |
Sep 16, 2021 | 61.01 | 61.01 | 60.48 | 60.71 | 10,663 | -0.18(-0.29%) |
Sep 15, 2021 | 60.37 | 61.01 | 60.37 | 60.89 | 15,896 | +0.58(+0.95%) |
Sep 14, 2021 | 61.22 | 61.22 | 60.22 | 60.31 | 13,129 | -0.61(-0.99%) |
Sep 13, 2021 | 60.97 | 61.09 | 60.66 | 60.92 | 20,739 | +0.36(+0.59%) |
Sep 10, 2021 | 61.29 | 61.29 | 60.56 | 60.56 | 18,084 | -0.47(-0.77%) |
Sep 09, 2021 | 61.28 | 61.49 | 61.03 | 61.03 | 7,936 | -0.26(-0.42%) |
Sep 08, 2021 | 61.42 | 61.42 | 61.08 | 61.28 | 10,524 | -0.04(-0.06%) |
Sep 07, 2021 | 61.93 | 61.93 | 61.32 | 61.32 | 39,274 | -0.51(-0.83%) |
Sep 03, 2021 | 62.10 | 62.10 | 61.76 | 61.84 | 11,788 | -0.16(-0.26%) |
Sep 02, 2021 | 61.93 | 62.03 | 61.82 | 62.00 | 10,280 | +0.43(+0.69%) |
Sep 01, 2021 | 61.88 | 61.92 | 61.52 | 61.57 | 11,461 | -0.13(-0.21%) |
Aug 31, 2021 | 61.87 | 61.87 | 61.64 | 61.70 | 285,144 | -0.06(-0.09%) |
Aug 30, 2021 | 61.70 | 61.94 | 61.70 | 61.76 | 8,399 | -0.04(-0.07%) |
Aug 27, 2021 | 61.57 | 61.86 | 61.53 | 61.80 | 10,850 | +0.46(+0.74%) |
Aug 26, 2021 | 61.60 | 61.71 | 61.34 | 61.34 | 11,780 | -0.37(-0.60%) |
Aug 25, 2021 | 61.63 | 61.86 | 61.44 | 61.71 | 21,076 | +0.18(+0.29%) |
Aug 24, 2021 | 61.67 | 61.67 | 61.48 | 61.54 | 9,083 | +0.13(+0.21%) |
Aug 23, 2021 | 61.45 | 61.55 | 61.35 | 61.41 | 9,538 | +0.34(+0.56%) |
Aug 20, 2021 | 60.80 | 61.13 | 60.66 | 61.07 | 9,457 | +0.42(+0.70%) |
Aug 19, 2021 | 60.51 | 60.82 | 60.51 | 60.64 | 75,982 | -0.24(-0.40%) |
Aug 18, 2021 | 61.34 | 61.56 | 60.89 | 60.89 | 11,627 | -0.67(-1.09%) |
Aug 17, 2021 | 61.67 | 61.67 | 61.21 | 61.56 | 10,205 | -0.37(-0.59%) |
Aug 16, 2021 | 61.69 | 61.93 | 61.35 | 61.93 | 13,733 | +0.21(+0.34%) |
Aug 13, 2021 | 61.89 | 61.89 | 61.69 | 61.71 | 13,613 | -0.03(-0.06%) |
Aug 12, 2021 | 61.61 | 61.75 | 61.50 | 61.75 | 3,992 | +0.06(+0.10%) |
Aug 11, 2021 | 61.46 | 61.68 | 61.46 | 61.68 | 9,461 | +0.39(+0.64%) |
Aug 10, 2021 | 60.88 | 61.34 | 60.88 | 61.29 | 15,528 | +0.41(+0.68%) |
Aug 09, 2021 | 60.87 | 60.98 | 60.87 | 60.88 | 9,338 | -0.13(-0.22%) |
Aug 06, 2021 | 60.79 | 61.07 | 60.79 | 61.02 | 26,496 | +0.35(+0.58%) |
Aug 05, 2021 | 60.64 | 60.70 | 60.51 | 60.66 | 12,753 | +0.27(+0.45%) |
Aug 04, 2021 | 60.79 | 60.79 | 60.39 | 60.39 | 11,808 | -0.57(-0.93%) |
Aug 03, 2021 | 60.52 | 60.97 | 60.19 | 60.96 | 9,540 | +0.55(+0.92%) |
Aug 02, 2021 | 60.91 | 61.03 | 60.40 | 60.40 | 10,718 | -0.13(-0.21%) |
Jul 30, 2021 | 60.51 | 60.88 | 60.51 | 60.53 | 8,518 | -0.22(-0.36%) |
Jul 29, 2021 | 60.72 | 60.90 | 60.65 | 60.75 | 14,050 | +0.38(+0.62%) |
Jul 28, 2021 | 60.46 | 60.53 | 60.16 | 60.37 | 9,658 | -0.08(-0.14%) |
Jul 27, 2021 | 60.36 | 60.46 | 60.15 | 60.46 | 8,597 | -0.06(-0.09%) |
Jul 26, 2021 | 60.30 | 60.51 | 60.30 | 60.51 | 12,514 | +0.24(+0.40%) |
Jul 23, 2021 | 60.26 | 60.33 | 60.05 | 60.27 | 8,219 | +0.35(+0.59%) |
Jul 22, 2021 | 60.17 | 60.17 | 59.77 | 59.92 | 218,395 | -0.19(-0.31%) |
Jul 21, 2021 | 59.76 | 60.16 | 59.76 | 60.11 | 8,501 | +0.52(+0.87%) |
Jul 20, 2021 | 58.83 | 59.72 | 58.83 | 59.59 | 17,100 | +1.06(+1.80%) |
Jul 19, 2021 | 58.82 | 58.94 | 58.25 | 58.53 | 26,706 | -1.15(-1.93%) |
Jul 16, 2021 | 60.51 | 60.51 | 59.64 | 59.68 | 12,372 | -0.49(-0.82%) |
Jul 15, 2021 | 60.09 | 60.24 | 59.94 | 60.17 | 14,670 | -0.07(-0.11%) |
Jul 14, 2021 | 60.45 | 60.53 | 60.03 | 60.24 | 23,639 | +0.04(+0.06%) |
Jul 13, 2021 | 60.40 | 60.52 | 60.20 | 60.20 | 7,494 | -0.37(-0.61%) |
Jul 12, 2021 | 60.34 | 60.62 | 60.15 | 60.57 | 8,095 | +0.16(+0.27%) |
Jul 09, 2021 | 60.06 | 60.43 | 59.92 | 60.41 | 9,458 | +0.92(+1.55%) |
Jul 08, 2021 | 59.40 | 59.73 | 59.39 | 59.48 | 10,062 | -0.62(-1.03%) |
Jul 07, 2021 | 59.94 | 60.15 | 59.72 | 60.10 | 15,951 | +0.17(+0.29%) |
Jul 06, 2021 | 60.44 | 60.44 | 59.60 | 59.93 | 20,018 | -0.53(-0.87%) |
Jul 02, 2021 | 60.47 | 60.47 | 60.22 | 60.46 | 7,799 | +0.21(+0.35%) |