Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.86 | 63.00 | 61.25 | 61.73 | 197,821 | +0.36(+0.59%) |
Sep 29, 2021 | 61.12 | 61.45 | 60.29 | 61.36 | 138,852 | +0.58(+0.95%) |
Sep 28, 2021 | 61.05 | 62.00 | 60.21 | 60.79 | 277,104 | -0.52(-0.84%) |
Sep 27, 2021 | 60.17 | 62.14 | 60.17 | 61.31 | 253,081 | +1.16(+1.93%) |
Sep 24, 2021 | 59.43 | 60.56 | 59.22 | 60.15 | 188,964 | +0.70(+1.18%) |
Sep 23, 2021 | 59.75 | 60.19 | 59.10 | 59.45 | 249,577 | -0.21(-0.35%) |
Sep 22, 2021 | 58.46 | 60.33 | 58.46 | 59.66 | 303,646 | +1.69(+2.91%) |
Sep 21, 2021 | 57.75 | 58.33 | 56.79 | 57.97 | 316,015 | +0.75(+1.31%) |
Sep 20, 2021 | 59.51 | 59.51 | 56.44 | 57.22 | 566,709 | -3.62(-5.95%) |
Sep 17, 2021 | 63.89 | 63.89 | 60.17 | 60.85 | 1,463,830 | -3.52(-5.47%) |
Sep 16, 2021 | 64.95 | 65.41 | 63.61 | 64.36 | 322,570 | -1.23(-1.87%) |
Sep 15, 2021 | 64.81 | 66.35 | 64.71 | 65.59 | 434,618 | +1.02(+1.57%) |
Sep 14, 2021 | 65.04 | 65.32 | 64.31 | 64.57 | 304,218 | -0.40(-0.62%) |
Sep 13, 2021 | 64.73 | 65.55 | 63.78 | 64.98 | 349,773 | +1.29(+2.03%) |
Sep 10, 2021 | 63.99 | 64.82 | 63.59 | 63.68 | 184,716 | +0.33(+0.51%) |
Sep 09, 2021 | 63.42 | 64.30 | 63.09 | 63.36 | 205,077 | +0.07(+0.11%) |
Sep 08, 2021 | 63.69 | 64.12 | 62.86 | 63.29 | 211,634 | -0.84(-1.32%) |
Sep 07, 2021 | 63.94 | 64.85 | 63.82 | 64.13 | 192,764 | -0.20(-0.31%) |
Sep 03, 2021 | 64.60 | 64.90 | 63.93 | 64.33 | 130,665 | -0.11(-0.18%) |
Sep 02, 2021 | 63.38 | 64.52 | 63.18 | 64.45 | 147,692 | +1.31(+2.07%) |
Sep 01, 2021 | 63.24 | 63.24 | 61.75 | 63.14 | 205,013 | -0.32(-0.51%) |
Aug 31, 2021 | 62.44 | 63.57 | 62.19 | 63.46 | 179,111 | +0.61(+0.97%) |
Aug 30, 2021 | 63.46 | 63.46 | 62.06 | 62.85 | 158,323 | -0.32(-0.51%) |
Aug 27, 2021 | 61.51 | 63.45 | 61.51 | 63.18 | 254,701 | +1.65(+2.68%) |
Aug 26, 2021 | 62.58 | 62.81 | 61.49 | 61.53 | 161,959 | -1.23(-1.96%) |
Aug 25, 2021 | 62.89 | 63.83 | 62.53 | 62.76 | 270,821 | -0.16(-0.26%) |
Aug 24, 2021 | 62.83 | 63.58 | 62.55 | 62.92 | 192,609 | +0.40(+0.64%) |
Aug 23, 2021 | 61.69 | 62.78 | 61.27 | 62.52 | 230,823 | +1.35(+2.20%) |
Aug 20, 2021 | 61.51 | 62.15 | 60.46 | 61.18 | 275,233 | -0.29(-0.48%) |
Aug 19, 2021 | 60.68 | 61.60 | 60.37 | 61.47 | 315,982 | -0.32(-0.52%) |
Aug 18, 2021 | 62.49 | 62.80 | 61.37 | 61.79 | 372,014 | -1.42(-2.25%) |
Aug 17, 2021 | 63.93 | 63.93 | 62.00 | 63.21 | 356,083 | -0.99(-1.54%) |
Aug 16, 2021 | 63.40 | 65.25 | 60.82 | 64.20 | 443,522 | -0.66(-1.02%) |
Aug 13, 2021 | 65.26 | 65.65 | 64.30 | 64.86 | 153,445 | -0.36(-0.55%) |
Aug 12, 2021 | 65.49 | 65.57 | 64.16 | 65.22 | 156,983 | -0.10(-0.16%) |
Aug 11, 2021 | 65.31 | 65.58 | 64.18 | 65.33 | 212,538 | +0.68(+1.06%) |
Aug 10, 2021 | 64.04 | 65.13 | 63.59 | 64.65 | 174,241 | +0.45(+0.69%) |
Aug 09, 2021 | 63.73 | 64.40 | 63.05 | 64.20 | 153,792 | -0.26(-0.40%) |
Aug 06, 2021 | 64.48 | 65.11 | 63.73 | 64.46 | 178,155 | +0.39(+0.61%) |
Aug 05, 2021 | 63.87 | 64.46 | 61.63 | 64.07 | 244,869 | +0.18(+0.28%) |
Aug 04, 2021 | 64.48 | 64.73 | 62.38 | 63.89 | 356,449 | -1.15(-1.76%) |
Aug 03, 2021 | 64.34 | 65.45 | 64.16 | 65.03 | 185,401 | +0.42(+0.65%) |
Aug 02, 2021 | 65.27 | 66.35 | 64.07 | 64.62 | 275,369 | -0.39(-0.60%) |
Jul 30, 2021 | 65.15 | 65.96 | 64.48 | 65.01 | 173,691 | -0.53(-0.81%) |
Jul 29, 2021 | 64.01 | 65.93 | 63.95 | 65.54 | 436,705 | +2.39(+3.78%) |
Jul 28, 2021 | 64.18 | 64.40 | 63.10 | 63.15 | 287,837 | -0.68(-1.07%) |
Jul 27, 2021 | 64.49 | 64.96 | 63.64 | 63.83 | 237,374 | -1.27(-1.95%) |
Jul 26, 2021 | 66.24 | 66.66 | 64.87 | 65.10 | 292,060 | -0.52(-0.79%) |
Jul 23, 2021 | 64.47 | 65.77 | 63.76 | 65.62 | 271,534 | +1.62(+2.53%) |
Jul 22, 2021 | 65.43 | 65.43 | 63.87 | 64.00 | 370,928 | -1.47(-2.24%) |
Jul 21, 2021 | 66.45 | 67.22 | 65.18 | 65.47 | 341,614 | -0.12(-0.19%) |
Jul 20, 2021 | 64.32 | 66.73 | 64.15 | 65.59 | 408,679 | +1.70(+2.66%) |
Jul 19, 2021 | 65.93 | 66.18 | 63.30 | 63.90 | 404,185 | -2.79(-4.18%) |
Jul 16, 2021 | 67.23 | 67.59 | 66.34 | 66.68 | 581,532 | +0.03(+0.04%) |
Jul 15, 2021 | 64.48 | 66.95 | 64.27 | 66.66 | 595,507 | +1.77(+2.73%) |
Jul 14, 2021 | 67.23 | 68.27 | 63.89 | 64.88 | 2,155,099 | +7.56(+13.18%) |
Jul 13, 2021 | 57.62 | 57.87 | 56.69 | 57.33 | 186,315 | -0.66(-1.14%) |
Jul 12, 2021 | 57.07 | 58.60 | 56.75 | 57.99 | 258,446 | +0.32(+0.56%) |
Jul 09, 2021 | 56.84 | 57.83 | 56.53 | 57.67 | 241,082 | +1.85(+3.31%) |
Jul 08, 2021 | 54.99 | 56.17 | 54.29 | 55.82 | 358,262 | +0.05(+0.08%) |
Jul 07, 2021 | 56.18 | 56.73 | 55.43 | 55.77 | 225,308 | -0.41(-0.73%) |
Jul 06, 2021 | 56.27 | 56.27 | 55.04 | 56.18 | 276,774 | +0.08(+0.14%) |
Jul 02, 2021 | 56.91 | 57.04 | 56.07 | 56.10 | 170,828 | -0.52(-0.92%) |