Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.11 | 62.18 | 61.60 | 61.72 | 25,434 | +0.03(+0.05%) |
Sep 29, 2021 | 62.14 | 62.53 | 61.58 | 61.69 | 11,506 | -0.23(-0.38%) |
Sep 28, 2021 | 62.94 | 62.94 | 61.78 | 61.93 | 15,626 | -1.57(-2.47%) |
Sep 27, 2021 | 62.86 | 63.63 | 62.70 | 63.49 | 12,834 | +0.72(+1.15%) |
Sep 24, 2021 | 63.18 | 63.18 | 62.66 | 62.77 | 14,660 | -0.90(-1.41%) |
Sep 23, 2021 | 63.35 | 63.78 | 63.35 | 63.67 | 10,707 | +0.62(+0.99%) |
Sep 22, 2021 | 62.60 | 63.62 | 62.60 | 63.05 | 11,999 | +0.50(+0.80%) |
Sep 21, 2021 | 62.34 | 62.66 | 62.22 | 62.55 | 8,698 | +0.94(+1.53%) |
Sep 20, 2021 | 62.24 | 62.24 | 61.06 | 61.60 | 19,267 | -1.98(-3.11%) |
Sep 17, 2021 | 63.34 | 63.58 | 62.92 | 63.58 | 16,831 | +0.33(+0.52%) |
Sep 16, 2021 | 63.45 | 63.53 | 63.10 | 63.25 | 21,401 | -0.50(-0.78%) |
Sep 15, 2021 | 64.00 | 64.07 | 63.28 | 63.75 | 22,089 | -0.22(-0.35%) |
Sep 14, 2021 | 64.33 | 64.81 | 63.78 | 63.97 | 10,488 | -0.28(-0.44%) |
Sep 13, 2021 | 64.20 | 64.33 | 63.35 | 64.26 | 11,744 | +0.51(+0.79%) |
Sep 10, 2021 | 64.54 | 64.69 | 63.62 | 63.75 | 24,835 | -0.54(-0.84%) |
Sep 09, 2021 | 64.49 | 64.94 | 64.29 | 64.29 | 42,246 | -0.38(-0.59%) |
Sep 08, 2021 | 65.17 | 65.24 | 64.43 | 64.67 | 24,446 | -1.11(-1.69%) |
Sep 07, 2021 | 65.83 | 66.19 | 65.74 | 65.78 | 20,657 | -0.04(-0.06%) |
Sep 03, 2021 | 66.06 | 66.09 | 65.66 | 65.82 | 13,900 | -0.46(-0.69%) |
Sep 02, 2021 | 65.82 | 66.76 | 65.82 | 66.28 | 16,766 | +0.51(+0.77%) |
Sep 01, 2021 | 65.53 | 66.00 | 65.53 | 65.77 | 13,987 | +0.36(+0.55%) |
Aug 31, 2021 | 65.32 | 65.72 | 65.20 | 65.41 | 13,489 | -0.15(-0.22%) |
Aug 30, 2021 | 65.14 | 65.56 | 65.07 | 65.56 | 22,765 | +0.32(+0.49%) |
Aug 27, 2021 | 64.43 | 65.33 | 64.42 | 65.24 | 5,719 | +0.82(+1.27%) |
Aug 26, 2021 | 64.64 | 65.24 | 64.29 | 64.42 | 20,621 | -0.54(-0.84%) |
Aug 25, 2021 | 64.60 | 65.31 | 64.60 | 64.97 | 40,477 | +0.12(+0.18%) |
Aug 24, 2021 | 64.30 | 64.87 | 64.28 | 64.85 | 25,616 | +0.70(+1.09%) |
Aug 23, 2021 | 63.22 | 64.15 | 63.22 | 64.15 | 21,721 | +1.14(+1.81%) |
Aug 20, 2021 | 62.14 | 63.01 | 62.14 | 63.01 | 28,299 | +0.78(+1.25%) |
Aug 19, 2021 | 62.68 | 62.74 | 62.19 | 62.23 | 29,894 | -0.73(-1.16%) |
Aug 18, 2021 | 63.21 | 63.70 | 62.96 | 62.96 | 10,497 | +0.23(+0.37%) |
Aug 17, 2021 | 63.09 | 63.21 | 62.23 | 62.73 | 25,231 | -1.04(-1.63%) |
Aug 16, 2021 | 63.87 | 63.92 | 63.49 | 63.77 | 13,779 | -0.83(-1.28%) |
Aug 13, 2021 | 64.85 | 65.17 | 64.53 | 64.60 | 19,278 | -0.51(-0.78%) |
Aug 12, 2021 | 65.36 | 65.36 | 64.55 | 65.10 | 11,116 | -0.41(-0.62%) |
Aug 11, 2021 | 65.73 | 65.99 | 64.97 | 65.51 | 18,724 | +0.04(+0.06%) |
Aug 10, 2021 | 66.14 | 66.14 | 65.40 | 65.47 | 27,910 | -0.17(-0.25%) |
Aug 09, 2021 | 65.50 | 65.97 | 65.07 | 65.64 | 41,555 | +0.48(+0.73%) |
Aug 06, 2021 | 66.01 | 66.01 | 65.00 | 65.16 | 24,697 | -0.71(-1.08%) |
Aug 05, 2021 | 66.21 | 66.21 | 65.73 | 65.87 | 17,094 | -0.03(-0.04%) |
Aug 04, 2021 | 65.99 | 66.70 | 65.84 | 65.90 | 61,587 | +0.32(+0.49%) |
Aug 03, 2021 | 65.84 | 65.84 | 65.05 | 65.58 | 20,639 | +0.35(+0.54%) |
Aug 02, 2021 | 65.50 | 66.14 | 65.23 | 65.23 | 20,786 | +0.02(+0.03%) |
Jul 30, 2021 | 63.97 | 65.65 | 63.97 | 65.21 | 12,707 | +0.71(+1.10%) |
Jul 29, 2021 | 64.14 | 64.83 | 64.14 | 64.50 | 11,950 | +0.59(+0.93%) |
Jul 28, 2021 | 62.83 | 64.25 | 62.83 | 63.91 | 41,445 | +1.58(+2.53%) |
Jul 27, 2021 | 63.57 | 63.57 | 61.57 | 62.33 | 61,997 | -1.60(-2.50%) |
Jul 26, 2021 | 63.83 | 64.50 | 63.73 | 63.92 | 19,505 | -0.27(-0.42%) |
Jul 23, 2021 | 64.93 | 64.93 | 63.88 | 64.20 | 13,122 | -1.07(-1.64%) |
Jul 22, 2021 | 65.92 | 65.92 | 64.87 | 65.27 | 11,283 | +0.03(+0.04%) |
Jul 21, 2021 | 64.02 | 65.51 | 64.02 | 65.24 | 21,549 | +1.53(+2.40%) |
Jul 20, 2021 | 62.64 | 63.78 | 62.41 | 63.71 | 17,563 | +1.46(+2.34%) |
Jul 19, 2021 | 61.56 | 62.35 | 61.19 | 62.25 | 63,447 | -0.53(-0.84%) |
Jul 16, 2021 | 63.81 | 63.81 | 62.69 | 62.78 | 14,466 | -0.86(-1.35%) |
Jul 15, 2021 | 63.89 | 64.31 | 63.13 | 63.63 | 86,606 | -0.45(-0.70%) |
Jul 14, 2021 | 65.68 | 65.68 | 63.98 | 64.08 | 91,525 | -1.52(-2.31%) |
Jul 13, 2021 | 66.15 | 66.27 | 65.42 | 65.60 | 32,131 | -0.82(-1.23%) |
Jul 12, 2021 | 66.14 | 66.58 | 65.92 | 66.42 | 20,922 | +0.52(+0.78%) |
Jul 09, 2021 | 65.70 | 66.03 | 65.43 | 65.90 | 17,560 | +0.46(+0.70%) |
Jul 08, 2021 | 64.96 | 65.59 | 64.20 | 65.44 | 22,543 | -0.58(-0.88%) |
Jul 07, 2021 | 67.25 | 67.32 | 65.81 | 66.03 | 23,402 | -0.57(-0.86%) |
Jul 06, 2021 | 66.45 | 66.78 | 66.18 | 66.60 | 14,758 | -0.04(-0.06%) |
Jul 02, 2021 | 67.31 | 67.31 | 66.22 | 66.64 | 19,253 | -0.53(-0.80%) |