Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 60.97 | 61.22 | 60.11 | 60.41 | 203,169 | -0.51(-0.84%) |
Sep 29, 2021 | 60.18 | 61.30 | 59.95 | 60.92 | 146,954 | +0.90(+1.51%) |
Sep 28, 2021 | 61.67 | 61.92 | 59.96 | 60.01 | 215,287 | -1.80(-2.91%) |
Sep 27, 2021 | 61.98 | 62.07 | 61.05 | 61.81 | 186,041 | +0.03(+0.04%) |
Sep 24, 2021 | 61.94 | 62.18 | 61.61 | 61.79 | 109,414 | -0.23(-0.37%) |
Sep 23, 2021 | 61.62 | 62.35 | 61.00 | 62.02 | 195,055 | +0.88(+1.44%) |
Sep 22, 2021 | 60.68 | 62.01 | 60.38 | 61.14 | 137,300 | +0.58(+0.96%) |
Sep 21, 2021 | 61.63 | 62.09 | 60.41 | 60.56 | 212,763 | -0.82(-1.33%) |
Sep 20, 2021 | 61.91 | 62.42 | 60.79 | 61.38 | 194,592 | -1.01(-1.63%) |
Sep 17, 2021 | 61.58 | 62.62 | 61.01 | 62.39 | 1,212,010 | +1.42(+2.32%) |
Sep 16, 2021 | 62.21 | 62.21 | 60.67 | 60.98 | 202,925 | -1.37(-2.20%) |
Sep 15, 2021 | 62.03 | 62.81 | 61.63 | 62.35 | 181,431 | +0.38(+0.61%) |
Sep 14, 2021 | 62.10 | 62.59 | 61.35 | 61.97 | 162,244 | +0.04(+0.07%) |
Sep 13, 2021 | 61.65 | 62.24 | 61.38 | 61.93 | 133,556 | +0.58(+0.95%) |
Sep 10, 2021 | 62.52 | 62.55 | 61.31 | 61.35 | 170,858 | -1.01(-1.61%) |
Sep 09, 2021 | 63.50 | 63.50 | 62.35 | 62.36 | 161,260 | -1.26(-1.98%) |
Sep 08, 2021 | 63.94 | 64.38 | 63.46 | 63.62 | 172,577 | -0.29(-0.45%) |
Sep 07, 2021 | 63.76 | 64.49 | 62.83 | 63.91 | 186,658 | +0.12(+0.19%) |
Sep 03, 2021 | 64.34 | 64.61 | 63.57 | 63.79 | 202,004 | -0.51(-0.80%) |
Sep 02, 2021 | 63.79 | 64.34 | 63.52 | 64.30 | 179,637 | +0.52(+0.82%) |
Sep 01, 2021 | 62.15 | 63.79 | 61.99 | 63.78 | 195,081 | +1.89(+3.06%) |
Aug 31, 2021 | 62.08 | 62.24 | 61.21 | 61.89 | 332,420 | -0.49(-0.78%) |
Aug 30, 2021 | 61.57 | 63.09 | 61.34 | 62.38 | 324,666 | +1.04(+1.70%) |
Aug 27, 2021 | 61.42 | 62.03 | 61.08 | 61.34 | 271,663 | +0.04(+0.07%) |
Aug 26, 2021 | 61.11 | 61.49 | 60.80 | 61.29 | 195,934 | +0.00(+0.00%) |
Aug 25, 2021 | 61.10 | 61.32 | 60.33 | 61.29 | 201,499 | +0.38(+0.62%) |
Aug 24, 2021 | 61.31 | 61.49 | 60.47 | 60.92 | 324,439 | -0.17(-0.28%) |
Aug 23, 2021 | 60.93 | 61.26 | 60.89 | 61.09 | 161,963 | +0.05(+0.08%) |
Aug 20, 2021 | 60.22 | 61.81 | 60.22 | 61.04 | 153,109 | +0.76(+1.26%) |
Aug 19, 2021 | 60.53 | 60.80 | 59.84 | 60.28 | 212,057 | -0.41(-0.68%) |
Aug 18, 2021 | 61.17 | 61.71 | 60.55 | 60.69 | 258,168 | -0.50(-0.81%) |
Aug 17, 2021 | 61.06 | 61.54 | 60.73 | 61.19 | 232,739 | -0.34(-0.55%) |
Aug 16, 2021 | 61.27 | 62.02 | 61.00 | 61.53 | 143,792 | +0.25(+0.41%) |
Aug 13, 2021 | 61.10 | 61.80 | 60.93 | 61.27 | 249,865 | +0.06(+0.10%) |
Aug 12, 2021 | 62.17 | 63.11 | 61.00 | 61.21 | 377,631 | -1.06(-1.71%) |
Aug 11, 2021 | 64.92 | 65.06 | 62.18 | 62.28 | 287,612 | -2.31(-3.58%) |
Aug 10, 2021 | 64.99 | 65.52 | 64.38 | 64.59 | 277,010 | -0.58(-0.89%) |
Aug 09, 2021 | 65.56 | 65.96 | 64.40 | 65.17 | 424,370 | -0.57(-0.86%) |
Aug 06, 2021 | 63.48 | 66.29 | 63.42 | 65.73 | 415,821 | +2.08(+3.27%) |
Aug 05, 2021 | 63.52 | 66.07 | 62.77 | 63.65 | 621,787 | +0.78(+1.25%) |
Aug 04, 2021 | 65.25 | 65.46 | 62.68 | 62.87 | 239,267 | -2.75(-4.19%) |
Aug 03, 2021 | 65.24 | 66.37 | 64.75 | 65.62 | 295,061 | +0.46(+0.70%) |
Aug 02, 2021 | 65.58 | 66.10 | 65.04 | 65.16 | 157,211 | -0.28(-0.43%) |
Jul 30, 2021 | 64.38 | 65.64 | 64.38 | 65.44 | 176,029 | +1.10(+1.70%) |
Jul 29, 2021 | 65.51 | 65.72 | 63.88 | 64.34 | 195,160 | -1.08(-1.65%) |
Jul 28, 2021 | 64.42 | 65.55 | 64.08 | 65.42 | 146,502 | +1.09(+1.69%) |
Jul 27, 2021 | 64.32 | 64.38 | 63.65 | 64.33 | 164,271 | -0.08(-0.12%) |
Jul 26, 2021 | 64.80 | 65.15 | 64.17 | 64.41 | 113,377 | -0.56(-0.87%) |
Jul 23, 2021 | 63.68 | 65.12 | 63.36 | 64.97 | 186,713 | +1.52(+2.39%) |
Jul 22, 2021 | 64.25 | 64.25 | 63.13 | 63.46 | 177,085 | -0.73(-1.13%) |
Jul 21, 2021 | 65.06 | 65.11 | 63.84 | 64.18 | 192,656 | -0.88(-1.35%) |
Jul 20, 2021 | 64.67 | 65.81 | 64.54 | 65.06 | 273,311 | +0.30(+0.46%) |
Jul 19, 2021 | 64.50 | 65.42 | 64.37 | 64.76 | 196,952 | -0.17(-0.26%) |
Jul 16, 2021 | 65.56 | 66.02 | 64.86 | 64.93 | 186,645 | -0.30(-0.47%) |
Jul 15, 2021 | 65.39 | 65.67 | 64.26 | 65.24 | 177,045 | -0.23(-0.35%) |
Jul 14, 2021 | 65.35 | 65.79 | 65.09 | 65.46 | 156,675 | +0.24(+0.38%) |
Jul 13, 2021 | 65.29 | 65.57 | 64.76 | 65.22 | 235,179 | -0.24(-0.36%) |
Jul 12, 2021 | 64.14 | 65.52 | 63.75 | 65.46 | 215,043 | +1.39(+2.17%) |
Jul 09, 2021 | 64.12 | 64.28 | 63.64 | 64.06 | 105,274 | +0.39(+0.61%) |
Jul 08, 2021 | 63.24 | 63.92 | 62.82 | 63.68 | 186,998 | -0.03(-0.04%) |
Jul 07, 2021 | 64.00 | 64.49 | 63.31 | 63.70 | 205,457 | -0.30(-0.47%) |
Jul 06, 2021 | 64.16 | 64.17 | 63.32 | 64.00 | 188,396 | +0.05(+0.08%) |
Jul 02, 2021 | 64.79 | 64.79 | 63.75 | 63.95 | 219,369 | -0.81(-1.25%) |