Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.41 | 59.42 | 59.23 | 59.35 | 9,497 | +0.64(+1.10%) |
Sep 29, 2021 | 59.16 | 59.16 | 58.70 | 58.70 | 5,987 | -0.35(-0.59%) |
Sep 28, 2021 | 59.64 | 59.64 | 59.04 | 59.05 | 3,085 | -0.97(-1.61%) |
Sep 27, 2021 | 60.02 | 60.04 | 60.02 | 60.02 | 1,273 | +0.14(+0.24%) |
Sep 24, 2021 | 59.84 | 60.01 | 59.84 | 59.88 | 2,697 | -0.89(-1.47%) |
Sep 23, 2021 | 60.56 | 60.77 | 60.56 | 60.77 | 3,750 | +0.48(+0.79%) |
Sep 22, 2021 | 60.60 | 60.65 | 60.29 | 60.29 | 10,428 | +0.59(+0.98%) |
Sep 21, 2021 | 59.55 | 59.75 | 59.50 | 59.71 | 2,974 | +0.55(+0.93%) |
Sep 20, 2021 | 59.44 | 59.44 | 58.62 | 59.16 | 25,923 | -1.63(-2.68%) |
Sep 17, 2021 | 61.06 | 61.06 | 60.73 | 60.78 | 3,049 | -0.38(-0.62%) |
Sep 16, 2021 | 61.04 | 61.16 | 60.80 | 61.16 | 6,004 | -0.70(-1.13%) |
Sep 15, 2021 | 61.63 | 61.86 | 61.47 | 61.86 | 2,269 | -0.11(-0.17%) |
Sep 14, 2021 | 62.54 | 62.54 | 61.97 | 61.97 | 2,010 | -0.97(-1.54%) |
Sep 13, 2021 | 62.65 | 63.04 | 62.65 | 62.94 | 4,170 | +0.05(+0.08%) |
Sep 10, 2021 | 62.81 | 62.89 | 62.81 | 62.89 | 2,060 | +0.14(+0.22%) |
Sep 09, 2021 | 62.57 | 62.75 | 62.57 | 62.75 | 1,093 | -0.25(-0.40%) |
Sep 08, 2021 | 63.43 | 63.43 | 63.00 | 63.00 | 1,493 | -1.01(-1.57%) |
Sep 07, 2021 | 63.89 | 64.01 | 63.89 | 64.01 | 7,193 | +0.27(+0.42%) |
Sep 03, 2021 | 63.59 | 63.75 | 63.59 | 63.74 | 839 | +0.39(+0.62%) |
Sep 02, 2021 | 63.62 | 63.73 | 63.35 | 63.35 | 837 | -0.45(-0.70%) |
Sep 01, 2021 | 63.35 | 63.80 | 63.35 | 63.80 | 2,296 | +1.12(+1.79%) |
Aug 31, 2021 | 62.67 | 62.68 | 62.67 | 62.68 | 543 | +0.72(+1.16%) |
Aug 30, 2021 | 61.75 | 61.96 | 61.58 | 61.96 | 7,873 | +0.84(+1.38%) |
Aug 26, 2021 | 61.11 | 61.11 | 61.11 | 165 | -0.71(-1.15%) | |
Aug 25, 2021 | 61.58 | 61.83 | 61.58 | 61.83 | 6,821 | +0.19(+0.31%) |
Aug 24, 2021 | 61.16 | 61.66 | 61.16 | 61.64 | 36,514 | +1.02(+1.68%) |
Aug 23, 2021 | 60.24 | 60.62 | 60.17 | 60.62 | 7,059 | +0.92(+1.54%) |
Aug 20, 2021 | 59.39 | 59.73 | 59.39 | 59.70 | 16,400 | +0.01(+0.01%) |
Aug 19, 2021 | 59.69 | 59.85 | 59.52 | 59.69 | 13,103 | -1.79(-2.90%) |
Aug 18, 2021 | 61.50 | 61.63 | 61.28 | 61.48 | 13,183 | +0.32(+0.52%) |
Aug 17, 2021 | 61.51 | 61.58 | 61.07 | 61.16 | 19,100 | -0.95(-1.52%) |
Aug 16, 2021 | 62.32 | 62.32 | 62.05 | 62.11 | 10,872 | -0.42(-0.67%) |
Aug 13, 2021 | 62.50 | 62.52 | 62.29 | 62.52 | 4,554 | -0.31(-0.49%) |
Aug 12, 2021 | 62.93 | 62.93 | 62.68 | 62.83 | 3,796 | -0.56(-0.88%) |
Aug 11, 2021 | 63.09 | 63.39 | 63.09 | 63.39 | 6,632 | +0.40(+0.63%) |
Aug 10, 2021 | 62.97 | 63.05 | 62.95 | 62.99 | 5,112 | +0.00(+0.00%) |
Aug 09, 2021 | 62.92 | 62.99 | 62.84 | 62.99 | 6,470 | +0.44(+0.70%) |
Aug 06, 2021 | 62.47 | 62.55 | 62.47 | 62.55 | 1,060 | -0.40(-0.63%) |
Aug 05, 2021 | 63.07 | 63.10 | 62.95 | 62.95 | 1,537 | -0.37(-0.58%) |
Aug 04, 2021 | 63.51 | 63.51 | 63.29 | 63.32 | 1,508 | +0.83(+1.33%) |
Aug 03, 2021 | 62.48 | 62.48 | 62.48 | 62.48 | 506 | -0.23(-0.37%) |
Aug 02, 2021 | 62.90 | 62.99 | 62.71 | 62.72 | 7,025 | +0.52(+0.83%) |
Jul 30, 2021 | 62.36 | 62.42 | 62.20 | 62.20 | 1,268 | -0.64(-1.02%) |
Jul 29, 2021 | 62.74 | 62.88 | 62.51 | 62.84 | 13,653 | +0.38(+0.61%) |
Jul 28, 2021 | 61.63 | 62.46 | 61.63 | 62.46 | 15,119 | +1.43(+2.34%) |
Jul 27, 2021 | 61.19 | 61.20 | 60.60 | 61.03 | 12,350 | -1.16(-1.86%) |
Jul 26, 2021 | 62.31 | 62.44 | 62.12 | 62.19 | 9,320 | -0.97(-1.54%) |
Jul 23, 2021 | 63.56 | 63.56 | 63.09 | 63.16 | 5,961 | -0.79(-1.24%) |
Jul 22, 2021 | 63.95 | 63.95 | 63.95 | 63.95 | 157 | +0.26(+0.41%) |
Jul 21, 2021 | 63.06 | 63.69 | 63.05 | 63.69 | 2,569 | +0.60(+0.94%) |
Jul 20, 2021 | 62.76 | 63.10 | 62.62 | 63.10 | 2,871 | +0.36(+0.57%) |
Jul 19, 2021 | 62.91 | 63.00 | 62.62 | 62.74 | 5,151 | -1.50(-2.33%) |
Jul 16, 2021 | 64.75 | 64.75 | 64.23 | 64.23 | 6,479 | -0.57(-0.88%) |
Jul 15, 2021 | 65.05 | 65.05 | 64.64 | 64.80 | 4,256 | +0.32(+0.50%) |
Jul 14, 2021 | 64.60 | 64.60 | 64.48 | 64.48 | 3,285 | +0.33(+0.52%) |
Jul 13, 2021 | 64.02 | 64.37 | 64.02 | 64.14 | 1,648 | +0.47(+0.75%) |
Jul 12, 2021 | 63.67 | 63.67 | 63.67 | 63.67 | 1,304 | -0.26(-0.40%) |
Jul 09, 2021 | 63.45 | 63.94 | 63.45 | 63.93 | 3,217 | +0.98(+1.56%) |
Jul 08, 2021 | 62.95 | 62.95 | 62.95 | 62.95 | 789 | -1.00(-1.56%) |
Jul 07, 2021 | 64.02 | 64.02 | 63.95 | 63.95 | 139 | +0.11(+0.17%) |
Jul 06, 2021 | 64.41 | 64.41 | 63.79 | 63.84 | 791 | -0.99(-1.53%) |
Jul 02, 2021 | 64.92 | 64.92 | 64.77 | 64.83 | 1,211 | +0.03(+0.04%) |