Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.79 | 63.30 | 61.98 | 61.97 | 704,608 | -0.59(-0.95%) |
Sep 29, 2021 | 62.67 | 63.06 | 62.46 | 62.57 | 873,511 | +0.18(+0.28%) |
Sep 28, 2021 | 63.43 | 63.43 | 62.02 | 62.39 | 1,148,325 | -1.49(-2.33%) |
Sep 27, 2021 | 64.99 | 65.03 | 63.39 | 63.88 | 1,364,692 | -1.36(-2.09%) |
Sep 24, 2021 | 65.29 | 65.56 | 65.03 | 65.24 | 478,020 | -0.29(-0.44%) |
Sep 23, 2021 | 65.24 | 65.84 | 65.07 | 65.53 | 683,788 | +0.49(+0.76%) |
Sep 22, 2021 | 64.85 | 65.29 | 64.48 | 65.04 | 828,418 | +0.43(+0.67%) |
Sep 21, 2021 | 64.81 | 65.19 | 64.54 | 64.60 | 933,458 | +0.23(+0.35%) |
Sep 20, 2021 | 64.43 | 65.01 | 63.79 | 64.38 | 1,063,419 | -0.87(-1.33%) |
Sep 17, 2021 | 65.12 | 65.48 | 64.62 | 65.24 | 960,765 | +0.36(+0.55%) |
Sep 16, 2021 | 65.15 | 65.15 | 64.40 | 64.89 | 550,862 | -0.17(-0.26%) |
Sep 15, 2021 | 64.72 | 65.33 | 64.37 | 65.06 | 505,166 | +0.26(+0.40%) |
Sep 14, 2021 | 64.59 | 65.04 | 64.43 | 64.80 | 843,566 | +0.57(+0.89%) |
Sep 13, 2021 | 65.49 | 65.58 | 63.66 | 64.23 | 771,729 | -0.98(-1.50%) |
Sep 10, 2021 | 65.85 | 65.96 | 65.17 | 65.20 | 754,209 | -0.45(-0.69%) |
Sep 09, 2021 | 66.22 | 66.38 | 65.57 | 65.66 | 687,785 | -0.60(-0.91%) |
Sep 08, 2021 | 65.92 | 66.40 | 65.71 | 66.26 | 583,321 | +0.27(+0.40%) |
Sep 07, 2021 | 65.90 | 65.99 | 65.19 | 65.99 | 952,259 | +0.08(+0.12%) |
Sep 03, 2021 | 65.79 | 66.00 | 65.53 | 65.91 | 660,492 | +0.12(+0.18%) |
Sep 02, 2021 | 65.60 | 66.03 | 65.50 | 65.80 | 826,683 | +0.50(+0.77%) |
Sep 01, 2021 | 64.71 | 65.29 | 64.33 | 65.29 | 1,168,778 | +0.58(+0.90%) |
Aug 31, 2021 | 64.86 | 64.86 | 64.33 | 64.71 | 510,522 | -0.05(-0.08%) |
Aug 30, 2021 | 64.11 | 64.86 | 64.10 | 64.76 | 637,955 | +0.79(+1.23%) |
Aug 27, 2021 | 64.07 | 64.43 | 63.78 | 63.97 | 640,393 | +0.06(+0.09%) |
Aug 26, 2021 | 64.05 | 64.09 | 63.63 | 63.91 | 511,940 | -0.06(-0.09%) |
Aug 25, 2021 | 64.00 | 64.04 | 63.64 | 63.97 | 663,519 | -0.02(-0.03%) |
Aug 24, 2021 | 63.63 | 64.25 | 63.39 | 63.99 | 507,767 | +0.45(+0.71%) |
Aug 23, 2021 | 63.99 | 64.05 | 63.48 | 63.54 | 706,621 | -0.26(-0.40%) |
Aug 20, 2021 | 63.34 | 63.89 | 63.19 | 63.79 | 823,908 | +0.43(+0.69%) |
Aug 19, 2021 | 62.35 | 63.66 | 62.35 | 63.36 | 1,188,036 | +0.37(+0.58%) |
Aug 18, 2021 | 63.86 | 63.90 | 62.92 | 62.99 | 1,412,266 | -0.84(-1.31%) |
Aug 17, 2021 | 63.04 | 63.83 | 63.04 | 63.83 | 601,053 | +0.65(+1.03%) |
Aug 16, 2021 | 62.56 | 63.25 | 62.45 | 63.18 | 633,793 | +0.63(+1.01%) |
Aug 13, 2021 | 62.34 | 62.55 | 62.14 | 62.55 | 578,835 | +0.26(+0.41%) |
Aug 12, 2021 | 61.69 | 62.29 | 61.47 | 62.29 | 872,713 | +0.60(+0.98%) |
Aug 11, 2021 | 61.91 | 62.06 | 61.42 | 61.69 | 1,582,772 | -0.13(-0.21%) |
Aug 10, 2021 | 62.67 | 62.80 | 61.70 | 61.82 | 621,812 | -0.77(-1.23%) |
Aug 09, 2021 | 62.75 | 62.94 | 62.42 | 62.59 | 1,232,597 | -0.10(-0.16%) |
Aug 06, 2021 | 62.84 | 62.92 | 62.18 | 62.69 | 535,147 | -0.08(-0.13%) |
Aug 05, 2021 | 62.67 | 62.82 | 62.08 | 62.77 | 1,726,777 | +0.15(+0.24%) |
Aug 04, 2021 | 62.85 | 63.19 | 62.44 | 62.62 | 631,199 | -0.36(-0.56%) |
Aug 03, 2021 | 62.74 | 62.97 | 62.38 | 62.97 | 1,047,895 | +0.24(+0.38%) |
Aug 02, 2021 | 63.14 | 63.14 | 62.52 | 62.74 | 1,252,396 | -0.08(-0.13%) |
Jul 30, 2021 | 62.37 | 63.11 | 62.23 | 62.82 | 629,967 | +0.39(+0.63%) |
Jul 29, 2021 | 62.33 | 62.51 | 62.12 | 62.42 | 741,895 | +0.29(+0.46%) |
Jul 28, 2021 | 61.86 | 62.34 | 61.58 | 62.14 | 993,742 | +0.29(+0.46%) |
Jul 27, 2021 | 61.47 | 62.08 | 61.45 | 61.85 | 786,776 | +0.44(+0.72%) |
Jul 26, 2021 | 61.80 | 62.00 | 60.98 | 61.41 | 1,009,460 | -0.43(-0.70%) |
Jul 23, 2021 | 61.35 | 61.86 | 61.24 | 61.84 | 675,980 | +0.82(+1.34%) |
Jul 22, 2021 | 60.66 | 61.07 | 60.39 | 61.02 | 344,512 | +0.60(+1.00%) |
Jul 21, 2021 | 60.81 | 60.81 | 59.67 | 60.42 | 668,617 | -0.06(-0.10%) |
Jul 20, 2021 | 59.75 | 60.69 | 59.63 | 60.48 | 583,378 | +0.87(+1.46%) |
Jul 19, 2021 | 59.78 | 60.07 | 59.25 | 59.61 | 659,850 | -0.53(-0.88%) |
Jul 16, 2021 | 60.00 | 60.39 | 59.78 | 60.14 | 478,215 | +0.40(+0.67%) |
Jul 15, 2021 | 59.61 | 59.85 | 59.42 | 59.74 | 729,934 | -0.27(-0.45%) |
Jul 14, 2021 | 60.58 | 60.69 | 59.89 | 60.01 | 561,891 | -0.40(-0.67%) |
Jul 13, 2021 | 60.77 | 60.77 | 60.33 | 60.41 | 614,457 | -0.33(-0.54%) |
Jul 12, 2021 | 60.85 | 60.94 | 60.62 | 60.74 | 755,309 | -0.05(-0.08%) |
Jul 09, 2021 | 60.85 | 60.97 | 60.65 | 60.79 | 393,470 | +0.01(+0.02%) |
Jul 08, 2021 | 60.46 | 60.80 | 60.08 | 60.77 | 827,784 | -0.32(-0.52%) |
Jul 07, 2021 | 60.84 | 61.11 | 60.48 | 61.09 | 633,800 | +0.47(+0.77%) |
Jul 06, 2021 | 60.35 | 60.68 | 60.13 | 60.63 | 594,349 | +0.33(+0.54%) |
Jul 02, 2021 | 60.06 | 60.38 | 59.89 | 60.30 | 458,465 | +0.30(+0.50%) |