Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.55 | 57.55 | 54.97 | 54.98 | 405,472 | -2.18(-3.82%) |
Sep 29, 2021 | 57.01 | 57.47 | 56.72 | 57.16 | 336,650 | +0.20(+0.35%) |
Sep 28, 2021 | 57.43 | 57.94 | 56.93 | 56.96 | 416,206 | -0.40(-0.70%) |
Sep 27, 2021 | 57.57 | 58.14 | 57.35 | 57.36 | 403,429 | -0.26(-0.45%) |
Sep 24, 2021 | 56.80 | 57.81 | 56.68 | 57.62 | 493,229 | +0.74(+1.30%) |
Sep 23, 2021 | 56.49 | 57.24 | 56.48 | 56.88 | 378,815 | +0.52(+0.92%) |
Sep 22, 2021 | 56.55 | 56.74 | 56.17 | 56.37 | 572,488 | +0.29(+0.51%) |
Sep 21, 2021 | 57.38 | 57.38 | 55.85 | 56.08 | 568,158 | -1.04(-1.83%) |
Sep 20, 2021 | 56.76 | 57.25 | 56.35 | 57.12 | 445,985 | -0.60(-1.05%) |
Sep 17, 2021 | 57.84 | 58.36 | 57.57 | 57.73 | 1,978,948 | -0.03(-0.05%) |
Sep 16, 2021 | 57.85 | 57.97 | 57.16 | 57.76 | 574,172 | -0.22(-0.38%) |
Sep 15, 2021 | 57.49 | 58.17 | 57.41 | 57.98 | 539,481 | +0.38(+0.67%) |
Sep 14, 2021 | 57.55 | 58.40 | 57.28 | 57.59 | 618,013 | +0.19(+0.33%) |
Sep 13, 2021 | 57.66 | 57.66 | 56.85 | 57.40 | 782,515 | +0.25(+0.44%) |
Sep 10, 2021 | 58.33 | 58.47 | 57.09 | 57.15 | 698,607 | -0.82(-1.42%) |
Sep 09, 2021 | 58.06 | 58.91 | 57.96 | 57.98 | 737,444 | -0.17(-0.30%) |
Sep 08, 2021 | 57.98 | 58.43 | 57.82 | 58.15 | 1,503,734 | -0.11(-0.18%) |
Sep 07, 2021 | 59.37 | 59.68 | 58.25 | 58.25 | 707,107 | -1.30(-2.19%) |
Sep 03, 2021 | 60.84 | 61.32 | 59.50 | 59.56 | 885,125 | -1.94(-3.16%) |
Sep 02, 2021 | 64.50 | 64.90 | 60.92 | 61.50 | 827,949 | -2.90(-4.51%) |
Sep 01, 2021 | 64.96 | 64.96 | 63.79 | 64.40 | 562,261 | -0.48(-0.74%) |
Aug 31, 2021 | 65.98 | 66.37 | 64.72 | 64.88 | 429,595 | -1.28(-1.94%) |
Aug 30, 2021 | 66.07 | 66.41 | 65.84 | 66.16 | 398,618 | +0.38(+0.58%) |
Aug 27, 2021 | 65.71 | 66.06 | 65.54 | 65.78 | 480,799 | +0.34(+0.51%) |
Aug 26, 2021 | 65.36 | 65.79 | 65.03 | 65.45 | 355,991 | -0.09(-0.13%) |
Aug 25, 2021 | 65.60 | 66.18 | 65.48 | 65.53 | 487,980 | -0.08(-0.12%) |
Aug 24, 2021 | 64.46 | 65.69 | 64.40 | 65.61 | 347,421 | +1.22(+1.89%) |
Aug 23, 2021 | 64.48 | 64.68 | 64.08 | 64.39 | 436,134 | +0.33(+0.51%) |
Aug 20, 2021 | 63.62 | 64.25 | 63.48 | 64.07 | 262,722 | +0.42(+0.66%) |
Aug 19, 2021 | 63.56 | 64.15 | 63.33 | 63.65 | 652,273 | -0.39(-0.61%) |
Aug 18, 2021 | 65.21 | 65.85 | 64.01 | 64.04 | 618,627 | -1.36(-2.08%) |
Aug 17, 2021 | 65.46 | 65.56 | 64.69 | 65.40 | 256,519 | -0.37(-0.57%) |
Aug 16, 2021 | 65.44 | 65.97 | 64.93 | 65.77 | 216,465 | +0.35(+0.54%) |
Aug 13, 2021 | 65.40 | 65.45 | 65.10 | 65.42 | 173,073 | +0.21(+0.32%) |
Aug 12, 2021 | 65.21 | 65.35 | 64.78 | 65.21 | 329,676 | +0.07(+0.10%) |
Aug 11, 2021 | 65.33 | 65.79 | 64.92 | 65.14 | 604,754 | -0.14(-0.22%) |
Aug 10, 2021 | 64.65 | 65.74 | 64.62 | 65.28 | 493,564 | +0.81(+1.26%) |
Aug 09, 2021 | 64.14 | 64.76 | 64.05 | 64.47 | 352,113 | +0.01(+0.01%) |
Aug 06, 2021 | 63.72 | 64.58 | 63.45 | 64.46 | 366,205 | +0.95(+1.49%) |
Aug 05, 2021 | 64.02 | 64.38 | 63.50 | 63.52 | 256,146 | -0.10(-0.17%) |
Aug 04, 2021 | 63.94 | 64.22 | 63.46 | 63.62 | 325,523 | -0.79(-1.23%) |
Aug 03, 2021 | 63.45 | 64.57 | 63.20 | 64.41 | 390,036 | +0.90(+1.41%) |
Aug 02, 2021 | 63.66 | 64.33 | 63.40 | 63.52 | 446,824 | +0.33(+0.53%) |
Jul 30, 2021 | 62.77 | 63.31 | 62.56 | 63.18 | 532,120 | +0.29(+0.46%) |
Jul 29, 2021 | 62.15 | 62.98 | 61.96 | 62.90 | 228,560 | +0.97(+1.57%) |
Jul 28, 2021 | 62.15 | 62.26 | 61.37 | 61.92 | 371,774 | -0.18(-0.29%) |
Jul 27, 2021 | 61.60 | 62.60 | 60.98 | 62.10 | 454,858 | +0.21(+0.34%) |
Jul 26, 2021 | 62.08 | 62.54 | 61.64 | 61.89 | 325,646 | -0.23(-0.37%) |
Jul 23, 2021 | 62.30 | 62.43 | 61.65 | 62.12 | 449,983 | +0.11(+0.18%) |
Jul 22, 2021 | 62.80 | 62.80 | 61.91 | 62.01 | 308,663 | -0.75(-1.20%) |
Jul 21, 2021 | 63.19 | 63.68 | 62.50 | 62.76 | 329,099 | -0.10(-0.15%) |
Jul 20, 2021 | 60.77 | 63.18 | 60.77 | 62.86 | 596,752 | +2.20(+3.62%) |
Jul 19, 2021 | 61.34 | 61.62 | 60.23 | 60.66 | 401,853 | -1.75(-2.80%) |
Jul 16, 2021 | 63.12 | 63.12 | 62.35 | 62.41 | 236,284 | -0.26(-0.41%) |
Jul 15, 2021 | 62.24 | 62.81 | 62.04 | 62.67 | 234,476 | +0.09(+0.14%) |
Jul 14, 2021 | 62.85 | 63.29 | 62.24 | 62.58 | 261,118 | -0.23(-0.36%) |
Jul 13, 2021 | 62.43 | 63.57 | 62.12 | 62.81 | 758,744 | +0.53(+0.86%) |
Jul 12, 2021 | 61.81 | 62.38 | 61.53 | 62.28 | 276,097 | +0.02(+0.03%) |
Jul 09, 2021 | 62.04 | 62.60 | 61.74 | 62.26 | 440,488 | +1.08(+1.76%) |
Jul 08, 2021 | 61.53 | 62.04 | 60.92 | 61.18 | 341,820 | -1.18(-1.90%) |
Jul 07, 2021 | 60.74 | 62.53 | 60.57 | 62.36 | 414,573 | +1.40(+2.30%) |
Jul 06, 2021 | 61.28 | 61.29 | 60.10 | 60.96 | 460,524 | -0.32(-0.53%) |
Jul 02, 2021 | 61.26 | 62.01 | 60.90 | 61.28 | 413,637 | +0.16(+0.27%) |