Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 61.65 | 61.77 | 60.45 | 60.78 | 829,920 | -0.53(-0.87%) |
Sep 29, 2021 | 61.50 | 61.88 | 60.99 | 61.32 | 788,780 | -0.07(-0.12%) |
Sep 28, 2021 | 62.10 | 62.41 | 61.28 | 61.39 | 775,950 | -0.71(-1.14%) |
Sep 27, 2021 | 61.44 | 62.29 | 61.29 | 62.10 | 700,616 | +0.86(+1.41%) |
Sep 24, 2021 | 60.42 | 61.39 | 60.42 | 61.24 | 593,357 | +0.63(+1.05%) |
Sep 23, 2021 | 60.97 | 61.48 | 60.52 | 60.60 | 485,903 | -0.21(-0.34%) |
Sep 22, 2021 | 60.65 | 61.29 | 60.52 | 60.81 | 396,147 | +0.53(+0.89%) |
Sep 21, 2021 | 60.69 | 61.13 | 60.03 | 60.27 | 391,050 | -0.11(-0.18%) |
Sep 20, 2021 | 60.08 | 60.71 | 59.48 | 60.38 | 543,067 | -0.58(-0.95%) |
Sep 17, 2021 | 61.87 | 62.01 | 60.79 | 60.96 | 1,485,491 | -0.91(-1.47%) |
Sep 16, 2021 | 61.87 | 62.32 | 61.48 | 61.87 | 639,250 | +0.07(+0.12%) |
Sep 15, 2021 | 61.54 | 61.83 | 60.74 | 61.80 | 406,188 | +0.32(+0.52%) |
Sep 14, 2021 | 62.17 | 62.32 | 61.26 | 61.48 | 612,582 | -0.61(-0.98%) |
Sep 13, 2021 | 61.61 | 62.12 | 61.34 | 62.09 | 511,978 | +0.94(+1.54%) |
Sep 10, 2021 | 61.28 | 61.61 | 61.07 | 61.15 | 522,227 | +0.07(+0.12%) |
Sep 09, 2021 | 61.61 | 61.83 | 61.05 | 61.07 | 407,773 | -0.70(-1.13%) |
Sep 08, 2021 | 61.17 | 61.95 | 61.15 | 61.77 | 404,085 | +0.48(+0.78%) |
Sep 07, 2021 | 62.02 | 62.13 | 60.92 | 61.29 | 933,850 | -0.84(-1.36%) |
Sep 03, 2021 | 62.67 | 62.76 | 61.89 | 62.13 | 431,251 | -0.74(-1.17%) |
Sep 02, 2021 | 63.23 | 63.33 | 62.79 | 62.87 | 272,159 | -0.35(-0.56%) |
Sep 01, 2021 | 63.73 | 63.73 | 62.93 | 63.22 | 354,426 | -0.24(-0.38%) |
Aug 31, 2021 | 64.28 | 64.48 | 63.38 | 63.46 | 439,589 | -0.68(-1.07%) |
Aug 30, 2021 | 63.85 | 64.68 | 63.77 | 64.15 | 400,046 | +0.31(+0.48%) |
Aug 27, 2021 | 63.25 | 63.93 | 63.15 | 63.84 | 528,397 | +0.89(+1.42%) |
Aug 26, 2021 | 62.68 | 63.06 | 62.47 | 62.95 | 618,178 | +0.23(+0.37%) |
Aug 25, 2021 | 62.97 | 63.46 | 62.58 | 62.72 | 548,943 | +0.36(+0.58%) |
Aug 24, 2021 | 62.63 | 62.74 | 62.12 | 62.36 | 223,600 | -0.03(-0.04%) |
Aug 23, 2021 | 61.85 | 62.58 | 61.84 | 62.39 | 487,396 | +0.69(+1.12%) |
Aug 20, 2021 | 61.14 | 62.30 | 60.95 | 61.69 | 538,823 | +0.58(+0.96%) |
Aug 19, 2021 | 61.09 | 62.02 | 60.83 | 61.11 | 457,889 | -0.40(-0.66%) |
Aug 18, 2021 | 61.78 | 62.24 | 61.49 | 61.51 | 411,853 | -0.29(-0.47%) |
Aug 17, 2021 | 61.24 | 61.85 | 61.01 | 61.80 | 404,095 | +0.24(+0.39%) |
Aug 16, 2021 | 61.28 | 61.95 | 60.91 | 61.56 | 325,419 | -0.09(-0.15%) |
Aug 13, 2021 | 61.54 | 61.71 | 61.30 | 61.65 | 245,016 | +0.11(+0.18%) |
Aug 12, 2021 | 61.84 | 61.91 | 61.32 | 61.54 | 286,218 | -0.32(-0.52%) |
Aug 11, 2021 | 61.33 | 61.88 | 60.84 | 61.86 | 470,499 | +0.81(+1.33%) |
Aug 10, 2021 | 61.20 | 61.44 | 60.98 | 61.05 | 482,167 | -0.21(-0.34%) |
Aug 09, 2021 | 61.55 | 61.55 | 61.10 | 61.26 | 527,585 | -0.13(-0.22%) |
Aug 06, 2021 | 61.41 | 61.82 | 61.19 | 61.40 | 483,434 | +0.31(+0.50%) |
Aug 05, 2021 | 60.11 | 61.12 | 60.03 | 61.09 | 393,168 | +1.15(+1.92%) |
Aug 04, 2021 | 59.63 | 60.46 | 59.44 | 59.94 | 895,698 | -0.08(-0.13%) |
Aug 03, 2021 | 60.78 | 60.88 | 59.72 | 60.02 | 646,485 | -0.58(-0.95%) |
Aug 02, 2021 | 60.75 | 61.81 | 60.47 | 60.59 | 833,339 | +0.03(+0.04%) |
Jul 30, 2021 | 60.13 | 60.59 | 59.87 | 60.57 | 756,672 | +0.41(+0.69%) |
Jul 29, 2021 | 59.87 | 60.45 | 59.84 | 60.15 | 696,502 | +0.67(+1.13%) |
Jul 28, 2021 | 58.93 | 59.73 | 58.46 | 59.48 | 740,315 | +0.71(+1.21%) |
Jul 27, 2021 | 58.16 | 58.89 | 57.62 | 58.77 | 511,109 | +0.15(+0.26%) |
Jul 26, 2021 | 59.04 | 59.81 | 58.61 | 58.61 | 757,867 | -0.32(-0.55%) |
Jul 23, 2021 | 59.38 | 59.54 | 58.40 | 58.94 | 667,566 | +0.23(+0.38%) |
Jul 22, 2021 | 58.49 | 59.10 | 57.31 | 58.71 | 1,396,059 | +1.57(+2.74%) |
Jul 21, 2021 | 56.87 | 58.16 | 56.87 | 57.15 | 749,904 | +0.42(+0.75%) |
Jul 20, 2021 | 55.52 | 57.16 | 55.52 | 56.73 | 975,309 | +1.31(+2.37%) |
Jul 19, 2021 | 56.04 | 56.42 | 54.79 | 55.41 | 1,081,066 | -1.26(-2.22%) |
Jul 16, 2021 | 56.64 | 57.09 | 56.24 | 56.67 | 502,855 | +0.29(+0.51%) |
Jul 15, 2021 | 55.56 | 56.49 | 55.43 | 56.38 | 451,433 | +0.49(+0.89%) |
Jul 14, 2021 | 56.22 | 56.46 | 55.48 | 55.89 | 435,915 | -0.17(-0.30%) |
Jul 13, 2021 | 57.66 | 57.82 | 55.97 | 56.06 | 629,125 | -1.66(-2.87%) |
Jul 12, 2021 | 57.72 | 57.98 | 57.25 | 57.72 | 546,138 | +0.05(+0.08%) |
Jul 09, 2021 | 56.72 | 57.81 | 56.46 | 57.67 | 949,847 | +2.02(+3.62%) |
Jul 08, 2021 | 55.83 | 56.65 | 55.31 | 55.65 | 867,903 | -0.91(-1.61%) |
Jul 07, 2021 | 55.57 | 56.69 | 55.48 | 56.56 | 584,041 | +0.80(+1.44%) |
Jul 06, 2021 | 55.92 | 56.01 | 55.14 | 55.76 | 567,455 | -0.24(-0.43%) |
Jul 02, 2021 | 56.75 | 56.77 | 55.81 | 56.01 | 410,904 | -0.76(-1.33%) |