Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.55 | 59.55 | 58.33 | 58.17 | 67,536 | -1.20(-2.02%) |
Sep 29, 2021 | 58.88 | 59.64 | 58.88 | 59.37 | 46,152 | +0.65(+1.10%) |
Sep 28, 2021 | 59.08 | 59.27 | 58.53 | 58.72 | 79,599 | -0.58(-0.97%) |
Sep 27, 2021 | 59.59 | 59.61 | 59.29 | 59.29 | 54,148 | -0.12(-0.19%) |
Sep 24, 2021 | 59.48 | 59.58 | 59.34 | 59.41 | 27,516 | -0.24(-0.40%) |
Sep 23, 2021 | 59.48 | 59.90 | 59.45 | 59.65 | 29,831 | +0.30(+0.50%) |
Sep 22, 2021 | 59.56 | 59.74 | 59.35 | 59.35 | 75,493 | +0.14(+0.24%) |
Sep 21, 2021 | 59.48 | 59.92 | 59.14 | 59.21 | 93,587 | -0.18(-0.30%) |
Sep 20, 2021 | 59.51 | 59.69 | 58.97 | 59.38 | 105,061 | -0.52(-0.87%) |
Sep 17, 2021 | 60.11 | 60.16 | 59.77 | 59.90 | 31,584 | -0.19(-0.31%) |
Sep 16, 2021 | 60.16 | 60.30 | 59.76 | 60.09 | 21,959 | -0.07(-0.12%) |
Sep 15, 2021 | 59.65 | 60.30 | 59.65 | 60.16 | 98,525 | +0.29(+0.49%) |
Sep 14, 2021 | 60.17 | 60.26 | 59.74 | 59.87 | 26,943 | -0.27(-0.45%) |
Sep 13, 2021 | 60.13 | 60.18 | 59.86 | 60.14 | 17,673 | +0.19(+0.31%) |
Sep 10, 2021 | 60.42 | 60.48 | 59.95 | 59.95 | 25,941 | -0.26(-0.43%) |
Sep 09, 2021 | 60.37 | 60.48 | 60.21 | 60.21 | 29,324 | -0.05(-0.09%) |
Sep 08, 2021 | 60.22 | 60.27 | 59.93 | 60.27 | 12,615 | +0.10(+0.16%) |
Sep 07, 2021 | 60.43 | 60.43 | 60.10 | 60.17 | 38,865 | -0.25(-0.41%) |
Sep 03, 2021 | 60.53 | 60.54 | 60.26 | 60.42 | 24,485 | -0.12(-0.19%) |
Sep 02, 2021 | 60.72 | 60.72 | 60.44 | 60.54 | 20,932 | -0.05(-0.09%) |
Sep 01, 2021 | 60.35 | 60.69 | 60.34 | 60.59 | 33,083 | +0.25(+0.42%) |
Aug 31, 2021 | 60.48 | 60.48 | 60.23 | 60.34 | 80,638 | -0.01(-0.02%) |
Aug 30, 2021 | 60.14 | 60.39 | 60.13 | 60.35 | 17,058 | +0.31(+0.52%) |
Aug 27, 2021 | 59.60 | 60.15 | 59.60 | 60.04 | 17,420 | +0.48(+0.81%) |
Aug 26, 2021 | 59.71 | 59.71 | 59.50 | 59.56 | 51,864 | -0.58(-0.96%) |
Aug 25, 2021 | 60.01 | 60.22 | 59.94 | 60.14 | 14,853 | +0.07(+0.11%) |
Aug 24, 2021 | 60.23 | 60.23 | 59.93 | 60.07 | 39,233 | +0.02(+0.03%) |
Aug 23, 2021 | 59.80 | 60.21 | 59.80 | 60.05 | 24,939 | +0.37(+0.61%) |
Aug 20, 2021 | 59.65 | 59.74 | 59.58 | 59.68 | 29,321 | +0.16(+0.28%) |
Aug 19, 2021 | 59.24 | 59.65 | 59.24 | 59.52 | 47,755 | -0.14(-0.23%) |
Aug 18, 2021 | 59.81 | 60.15 | 59.65 | 59.66 | 72,834 | -0.26(-0.44%) |
Aug 17, 2021 | 60.18 | 60.18 | 59.55 | 59.92 | 48,212 | -0.71(-1.16%) |
Aug 16, 2021 | 60.69 | 60.69 | 60.43 | 60.62 | 120,679 | -0.31(-0.50%) |
Aug 13, 2021 | 60.88 | 60.99 | 60.86 | 60.93 | 30,325 | +0.17(+0.28%) |
Aug 12, 2021 | 60.53 | 60.76 | 60.49 | 60.76 | 12,361 | +0.15(+0.25%) |
Aug 11, 2021 | 60.59 | 60.61 | 60.49 | 60.61 | 16,863 | +0.15(+0.25%) |
Aug 10, 2021 | 60.13 | 60.53 | 60.13 | 60.46 | 35,804 | +0.22(+0.37%) |
Aug 09, 2021 | 60.11 | 60.30 | 60.11 | 60.24 | 27,852 | +0.27(+0.45%) |
Aug 06, 2021 | 60.22 | 60.34 | 59.97 | 59.97 | 18,724 | -0.23(-0.39%) |
Aug 05, 2021 | 60.17 | 60.32 | 60.13 | 60.20 | 24,237 | +0.21(+0.36%) |
Aug 04, 2021 | 60.53 | 60.53 | 59.99 | 59.99 | 22,555 | -0.70(-1.16%) |
Aug 03, 2021 | 60.56 | 60.71 | 60.39 | 60.69 | 19,853 | +0.14(+0.23%) |
Aug 02, 2021 | 60.48 | 60.93 | 60.48 | 60.55 | 71,857 | +0.27(+0.45%) |
Jul 30, 2021 | 60.00 | 60.56 | 60.00 | 60.28 | 122,985 | +0.07(+0.12%) |
Jul 29, 2021 | 59.94 | 60.35 | 59.88 | 60.21 | 31,909 | +0.88(+1.48%) |
Jul 28, 2021 | 59.51 | 59.55 | 59.23 | 59.33 | 23,675 | -0.19(-0.31%) |
Jul 27, 2021 | 59.81 | 59.81 | 59.17 | 59.51 | 28,563 | -0.35(-0.58%) |
Jul 26, 2021 | 59.72 | 59.91 | 59.57 | 59.86 | 16,792 | +0.30(+0.50%) |
Jul 23, 2021 | 59.11 | 59.64 | 59.05 | 59.56 | 17,562 | +0.54(+0.92%) |
Jul 22, 2021 | 59.19 | 59.19 | 58.95 | 59.02 | 16,977 | -0.25(-0.41%) |
Jul 21, 2021 | 59.46 | 59.53 | 59.19 | 59.27 | 27,781 | +0.01(+0.02%) |
Jul 20, 2021 | 58.61 | 59.31 | 58.61 | 59.26 | 61,094 | +0.67(+1.15%) |
Jul 19, 2021 | 58.46 | 58.60 | 58.10 | 58.59 | 67,661 | -0.36(-0.61%) |
Jul 16, 2021 | 59.33 | 59.52 | 58.91 | 58.95 | 31,485 | -0.30(-0.50%) |
Jul 15, 2021 | 59.08 | 59.26 | 58.91 | 59.24 | 66,712 | -0.02(-0.03%) |
Jul 14, 2021 | 59.34 | 59.53 | 59.26 | 59.26 | 68,836 | +0.02(+0.04%) |
Jul 13, 2021 | 59.61 | 59.64 | 59.23 | 59.23 | 35,118 | -0.42(-0.70%) |
Jul 12, 2021 | 59.29 | 59.69 | 59.29 | 59.65 | 27,097 | +0.39(+0.65%) |
Jul 09, 2021 | 59.06 | 59.30 | 59.06 | 59.27 | 33,785 | +0.49(+0.83%) |
Jul 08, 2021 | 58.30 | 58.84 | 58.30 | 58.78 | 31,009 | -0.23(-0.39%) |
Jul 07, 2021 | 59.20 | 59.20 | 58.97 | 59.00 | 47,572 | -0.07(-0.13%) |
Jul 06, 2021 | 59.56 | 59.56 | 58.82 | 59.08 | 48,392 | -0.60(-1.00%) |
Jul 02, 2021 | 59.79 | 59.79 | 59.66 | 59.68 | 20,246 | +0.15(+0.25%) |