Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.64 | 61.76 | 60.43 | 60.77 | 830,126 | -0.53(-0.87%) |
Sep 29, 2021 | 61.48 | 61.86 | 60.98 | 61.30 | 788,977 | -0.07(-0.12%) |
Sep 28, 2021 | 62.08 | 62.39 | 61.27 | 61.37 | 776,143 | -0.71(-1.14%) |
Sep 27, 2021 | 61.43 | 62.27 | 61.27 | 62.08 | 700,790 | +0.86(+1.41%) |
Sep 24, 2021 | 60.40 | 61.37 | 60.40 | 61.22 | 593,505 | +0.63(+1.05%) |
Sep 23, 2021 | 60.96 | 61.47 | 60.50 | 60.59 | 486,024 | -0.21(-0.34%) |
Sep 22, 2021 | 60.63 | 61.27 | 60.50 | 60.79 | 396,245 | +0.53(+0.89%) |
Sep 21, 2021 | 60.68 | 61.11 | 60.02 | 60.26 | 391,148 | -0.11(-0.18%) |
Sep 20, 2021 | 60.06 | 60.70 | 59.46 | 60.37 | 543,202 | -0.58(-0.95%) |
Sep 17, 2021 | 61.85 | 61.99 | 60.78 | 60.95 | 1,485,860 | -0.91(-1.47%) |
Sep 16, 2021 | 61.85 | 62.31 | 61.47 | 61.85 | 639,409 | +0.07(+0.12%) |
Sep 15, 2021 | 61.53 | 61.81 | 60.72 | 61.78 | 406,289 | +0.32(+0.52%) |
Sep 14, 2021 | 62.15 | 62.30 | 61.24 | 61.47 | 612,735 | -0.61(-0.98%) |
Sep 13, 2021 | 61.59 | 62.11 | 61.33 | 62.07 | 512,105 | +0.94(+1.54%) |
Sep 10, 2021 | 61.27 | 61.59 | 61.06 | 61.13 | 522,357 | +0.07(+0.12%) |
Sep 09, 2021 | 61.59 | 61.82 | 61.04 | 61.06 | 407,875 | -0.70(-1.13%) |
Sep 08, 2021 | 61.16 | 61.93 | 61.13 | 61.76 | 404,185 | +0.48(+0.78%) |
Sep 07, 2021 | 62.01 | 62.12 | 60.90 | 61.27 | 934,082 | -0.84(-1.36%) |
Sep 03, 2021 | 62.66 | 62.75 | 61.87 | 62.12 | 431,359 | -0.74(-1.17%) |
Sep 02, 2021 | 63.22 | 63.32 | 62.77 | 62.86 | 272,227 | -0.35(-0.56%) |
Sep 01, 2021 | 63.71 | 63.71 | 62.92 | 63.21 | 354,514 | -0.24(-0.38%) |
Aug 31, 2021 | 64.27 | 64.47 | 63.36 | 63.45 | 439,698 | -0.68(-1.07%) |
Aug 30, 2021 | 63.84 | 64.66 | 63.76 | 64.13 | 400,145 | +0.31(+0.48%) |
Aug 27, 2021 | 63.23 | 63.92 | 63.13 | 63.83 | 528,528 | +0.89(+1.42%) |
Aug 26, 2021 | 62.67 | 63.04 | 62.45 | 62.94 | 618,332 | +0.23(+0.37%) |
Aug 25, 2021 | 62.95 | 63.45 | 62.57 | 62.70 | 549,079 | +0.36(+0.58%) |
Aug 24, 2021 | 62.61 | 62.72 | 62.11 | 62.34 | 223,655 | -0.03(-0.04%) |
Aug 23, 2021 | 61.84 | 62.57 | 61.82 | 62.37 | 487,517 | +0.69(+1.12%) |
Aug 20, 2021 | 61.13 | 62.29 | 60.94 | 61.68 | 538,957 | +0.58(+0.96%) |
Aug 19, 2021 | 61.07 | 62.00 | 60.81 | 61.09 | 458,003 | -0.40(-0.66%) |
Aug 18, 2021 | 61.77 | 62.23 | 61.48 | 61.50 | 411,956 | -0.29(-0.47%) |
Aug 17, 2021 | 61.23 | 61.83 | 61.00 | 61.78 | 404,196 | +0.24(+0.39%) |
Aug 16, 2021 | 61.26 | 61.94 | 60.89 | 61.54 | 325,500 | -0.09(-0.15%) |
Aug 13, 2021 | 61.52 | 61.70 | 61.29 | 61.63 | 245,077 | +0.11(+0.18%) |
Aug 12, 2021 | 61.82 | 61.89 | 61.31 | 61.52 | 286,290 | -0.32(-0.52%) |
Aug 11, 2021 | 61.32 | 61.87 | 60.83 | 61.85 | 470,616 | +0.81(+1.33%) |
Aug 10, 2021 | 61.18 | 61.42 | 60.97 | 61.04 | 482,287 | -0.21(-0.34%) |
Aug 09, 2021 | 61.53 | 61.53 | 61.08 | 61.25 | 527,717 | -0.13(-0.22%) |
Aug 06, 2021 | 61.40 | 61.81 | 61.17 | 61.38 | 483,554 | +0.31(+0.50%) |
Aug 05, 2021 | 60.09 | 61.10 | 60.01 | 61.07 | 393,266 | +1.15(+1.92%) |
Aug 04, 2021 | 59.62 | 60.44 | 59.43 | 59.92 | 895,921 | -0.08(-0.13%) |
Aug 03, 2021 | 60.77 | 60.87 | 59.71 | 60.00 | 646,646 | -0.58(-0.95%) |
Aug 02, 2021 | 60.73 | 61.79 | 60.45 | 60.58 | 833,547 | +0.03(+0.04%) |
Jul 30, 2021 | 60.11 | 60.57 | 59.85 | 60.55 | 756,861 | +0.41(+0.69%) |
Jul 29, 2021 | 59.86 | 60.43 | 59.82 | 60.14 | 696,675 | +0.67(+1.13%) |
Jul 28, 2021 | 58.92 | 59.72 | 58.44 | 59.46 | 740,499 | +0.71(+1.21%) |
Jul 27, 2021 | 58.14 | 58.88 | 57.60 | 58.75 | 511,236 | +0.15(+0.26%) |
Jul 26, 2021 | 59.02 | 59.80 | 58.59 | 58.60 | 758,056 | -0.32(-0.55%) |
Jul 23, 2021 | 59.36 | 59.53 | 58.38 | 58.92 | 667,733 | +0.22(+0.38%) |
Jul 22, 2021 | 58.47 | 59.09 | 57.30 | 58.70 | 1,396,407 | +1.57(+2.74%) |
Jul 21, 2021 | 56.85 | 58.14 | 56.85 | 57.13 | 750,091 | +0.42(+0.75%) |
Jul 20, 2021 | 55.51 | 57.14 | 55.51 | 56.71 | 975,552 | +1.31(+2.37%) |
Jul 19, 2021 | 56.03 | 56.41 | 54.78 | 55.40 | 1,081,335 | -1.26(-2.22%) |
Jul 16, 2021 | 56.62 | 57.07 | 56.23 | 56.66 | 502,980 | +0.29(+0.51%) |
Jul 15, 2021 | 55.54 | 56.48 | 55.42 | 56.37 | 451,546 | +0.49(+0.89%) |
Jul 14, 2021 | 56.21 | 56.45 | 55.47 | 55.87 | 436,023 | -0.17(-0.30%) |
Jul 13, 2021 | 57.65 | 57.81 | 55.96 | 56.05 | 629,281 | -1.66(-2.87%) |
Jul 12, 2021 | 57.70 | 57.96 | 57.23 | 57.70 | 546,274 | +0.04(+0.08%) |
Jul 09, 2021 | 56.70 | 57.80 | 56.44 | 57.66 | 950,083 | +2.02(+3.62%) |
Jul 08, 2021 | 55.82 | 56.64 | 55.30 | 55.64 | 868,120 | -0.91(-1.61%) |
Jul 07, 2021 | 55.56 | 56.68 | 55.47 | 56.55 | 584,186 | +0.80(+1.44%) |
Jul 06, 2021 | 55.91 | 56.00 | 55.13 | 55.75 | 567,597 | -0.24(-0.43%) |
Jul 02, 2021 | 56.74 | 56.76 | 55.79 | 55.99 | 411,007 | -0.76(-1.33%) |