Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.22 | 64.35 | 62.92 | 62.90 | 138,586 | -1.13(-1.77%) |
Sep 29, 2021 | 64.18 | 64.29 | 63.59 | 64.03 | 37,838 | +0.10(+0.16%) |
Sep 28, 2021 | 64.53 | 64.53 | 63.82 | 63.92 | 58,227 | -0.79(-1.22%) |
Sep 27, 2021 | 63.97 | 65.05 | 63.97 | 64.71 | 102,375 | +0.96(+1.50%) |
Sep 24, 2021 | 63.42 | 64.04 | 63.28 | 63.75 | 62,306 | +0.03(+0.04%) |
Sep 23, 2021 | 63.05 | 64.10 | 63.05 | 63.73 | 41,615 | +1.09(+1.74%) |
Sep 22, 2021 | 62.20 | 63.20 | 62.20 | 62.63 | 409,620 | +0.90(+1.46%) |
Sep 21, 2021 | 62.41 | 62.49 | 61.53 | 61.73 | 54,016 | -0.29(-0.46%) |
Sep 20, 2021 | 61.65 | 61.90 | 61.13 | 62.02 | 232,830 | -1.16(-1.83%) |
Sep 17, 2021 | 63.73 | 64.00 | 63.03 | 63.17 | 62,740 | -0.58(-0.91%) |
Sep 16, 2021 | 64.03 | 64.20 | 63.52 | 63.75 | 47,512 | -0.24(-0.37%) |
Sep 15, 2021 | 63.30 | 64.02 | 63.30 | 63.99 | 77,284 | +0.79(+1.25%) |
Sep 14, 2021 | 64.35 | 64.35 | 63.05 | 63.20 | 78,707 | -0.89(-1.39%) |
Sep 13, 2021 | 63.99 | 64.26 | 63.67 | 64.10 | 354,970 | +0.64(+1.00%) |
Sep 10, 2021 | 64.54 | 64.65 | 63.46 | 63.46 | 71,231 | -0.81(-1.26%) |
Sep 09, 2021 | 64.32 | 64.82 | 64.22 | 64.27 | 315,649 | -0.18(-0.28%) |
Sep 08, 2021 | 64.65 | 64.75 | 64.14 | 64.45 | 96,373 | -0.29(-0.45%) |
Sep 07, 2021 | 65.50 | 65.50 | 64.74 | 64.74 | 421,398 | -0.72(-1.10%) |
Sep 03, 2021 | 65.80 | 65.87 | 65.26 | 65.46 | 44,230 | -0.42(-0.63%) |
Sep 02, 2021 | 65.76 | 66.10 | 65.63 | 65.88 | 426,232 | +0.28(+0.42%) |
Sep 01, 2021 | 65.74 | 65.83 | 65.07 | 65.61 | 316,757 | +0.04(+0.06%) |
Aug 31, 2021 | 65.71 | 65.80 | 65.32 | 65.57 | 155,036 | -0.09(-0.13%) |
Aug 30, 2021 | 66.23 | 66.23 | 65.64 | 65.65 | 240,164 | -0.40(-0.60%) |
Aug 27, 2021 | 64.89 | 66.17 | 64.89 | 66.05 | 61,718 | +1.39(+2.14%) |
Aug 26, 2021 | 65.29 | 65.43 | 64.67 | 64.67 | 57,451 | -0.74(-1.13%) |
Aug 25, 2021 | 65.08 | 65.78 | 64.98 | 65.41 | 53,697 | +0.46(+0.70%) |
Aug 24, 2021 | 64.52 | 65.14 | 64.52 | 64.95 | 80,643 | +0.65(+1.01%) |
Aug 23, 2021 | 64.22 | 64.41 | 64.04 | 64.30 | 57,074 | +0.50(+0.78%) |
Aug 20, 2021 | 63.05 | 63.85 | 62.99 | 63.80 | 38,840 | +0.80(+1.27%) |
Aug 19, 2021 | 63.02 | 63.55 | 62.75 | 63.00 | 70,608 | -0.72(-1.13%) |
Aug 18, 2021 | 64.14 | 64.59 | 63.70 | 63.73 | 80,010 | -0.56(-0.87%) |
Aug 17, 2021 | 64.58 | 64.70 | 63.60 | 64.29 | 101,287 | -0.80(-1.23%) |
Aug 16, 2021 | 64.95 | 65.25 | 64.53 | 65.08 | 59,608 | -0.23(-0.35%) |
Aug 13, 2021 | 65.56 | 65.56 | 65.19 | 65.31 | 75,315 | -0.15(-0.23%) |
Aug 12, 2021 | 65.68 | 65.68 | 65.13 | 65.46 | 44,120 | -0.17(-0.26%) |
Aug 11, 2021 | 65.04 | 65.63 | 64.54 | 65.63 | 106,740 | +0.81(+1.25%) |
Aug 10, 2021 | 64.47 | 65.00 | 64.18 | 64.83 | 48,317 | +0.47(+0.72%) |
Aug 09, 2021 | 64.53 | 64.61 | 64.08 | 64.36 | 67,575 | -0.29(-0.46%) |
Aug 06, 2021 | 64.50 | 64.91 | 64.36 | 64.66 | 61,351 | +0.63(+0.98%) |
Aug 05, 2021 | 63.46 | 64.16 | 63.46 | 64.03 | 62,515 | +0.78(+1.23%) |
Aug 04, 2021 | 63.72 | 64.07 | 63.25 | 63.25 | 79,810 | -0.82(-1.27%) |
Aug 03, 2021 | 63.80 | 64.11 | 62.91 | 64.07 | 373,219 | +0.39(+0.61%) |
Aug 02, 2021 | 64.34 | 65.22 | 63.62 | 63.68 | 708,434 | -0.34(-0.53%) |
Jul 30, 2021 | 63.98 | 64.70 | 63.90 | 64.02 | 192,476 | -0.22(-0.34%) |
Jul 29, 2021 | 64.03 | 64.62 | 63.87 | 64.24 | 34,346 | +0.71(+1.12%) |
Jul 28, 2021 | 63.49 | 63.94 | 62.65 | 63.53 | 44,783 | +0.28(+0.44%) |
Jul 27, 2021 | 63.17 | 63.45 | 62.79 | 63.25 | 67,793 | -0.28(-0.43%) |
Jul 26, 2021 | 63.24 | 63.64 | 63.24 | 63.53 | 83,610 | +0.32(+0.51%) |
Jul 23, 2021 | 63.02 | 63.22 | 62.59 | 63.20 | 35,083 | +0.63(+1.00%) |
Jul 22, 2021 | 63.29 | 63.29 | 62.34 | 62.58 | 100,470 | -0.86(-1.36%) |
Jul 21, 2021 | 63.06 | 63.86 | 63.06 | 63.44 | 73,351 | +0.85(+1.35%) |
Jul 20, 2021 | 60.92 | 63.01 | 60.80 | 62.59 | 273,961 | +1.78(+2.92%) |
Jul 19, 2021 | 61.07 | 61.35 | 60.33 | 60.82 | 140,438 | -1.39(-2.23%) |
Jul 16, 2021 | 63.54 | 63.54 | 62.18 | 62.21 | 43,620 | -0.93(-1.47%) |
Jul 15, 2021 | 62.92 | 63.35 | 62.73 | 63.14 | 124,170 | -0.15(-0.24%) |
Jul 14, 2021 | 63.69 | 64.21 | 63.14 | 63.29 | 63,462 | -0.15(-0.24%) |
Jul 13, 2021 | 64.27 | 64.28 | 63.39 | 63.44 | 94,703 | -1.11(-1.72%) |
Jul 12, 2021 | 63.98 | 64.58 | 63.65 | 64.55 | 69,264 | +0.23(+0.35%) |
Jul 09, 2021 | 63.42 | 64.32 | 63.42 | 64.32 | 46,358 | +1.64(+2.62%) |
Jul 08, 2021 | 62.51 | 63.36 | 62.01 | 62.68 | 85,828 | -0.84(-1.32%) |
Jul 07, 2021 | 63.33 | 63.70 | 62.97 | 63.52 | 84,256 | +0.04(+0.06%) |
Jul 06, 2021 | 64.47 | 64.47 | 62.90 | 63.48 | 231,197 | -1.03(-1.59%) |
Jul 02, 2021 | 64.86 | 64.88 | 64.33 | 64.50 | 107,883 | -0.28(-0.44%) |