Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.27 | 62.38 | 61.05 | 61.39 | 821,755 | -0.54(-0.87%) |
Sep 29, 2021 | 62.11 | 62.49 | 61.60 | 61.93 | 781,020 | -0.07(-0.12%) |
Sep 28, 2021 | 62.71 | 63.03 | 61.89 | 62.00 | 768,316 | -0.71(-1.14%) |
Sep 27, 2021 | 62.05 | 62.91 | 61.90 | 62.71 | 693,723 | +0.87(+1.41%) |
Sep 24, 2021 | 61.02 | 62.00 | 61.02 | 61.84 | 587,519 | +0.64(+1.05%) |
Sep 23, 2021 | 61.58 | 62.09 | 61.12 | 61.20 | 481,122 | -0.21(-0.34%) |
Sep 22, 2021 | 61.25 | 61.90 | 61.12 | 61.41 | 392,249 | +0.54(+0.89%) |
Sep 21, 2021 | 61.29 | 61.73 | 60.63 | 60.87 | 387,203 | -0.11(-0.18%) |
Sep 20, 2021 | 60.67 | 61.32 | 60.07 | 60.98 | 537,724 | -0.59(-0.95%) |
Sep 17, 2021 | 62.49 | 62.62 | 61.40 | 61.57 | 1,470,876 | -0.92(-1.47%) |
Sep 16, 2021 | 62.49 | 62.94 | 62.09 | 62.49 | 632,961 | +0.07(+0.12%) |
Sep 15, 2021 | 62.16 | 62.44 | 61.34 | 62.41 | 402,192 | +0.32(+0.52%) |
Sep 14, 2021 | 62.79 | 62.94 | 61.86 | 62.09 | 606,555 | -0.61(-0.98%) |
Sep 13, 2021 | 62.22 | 62.74 | 61.95 | 62.70 | 506,941 | +0.95(+1.54%) |
Sep 10, 2021 | 61.89 | 62.22 | 61.68 | 61.75 | 517,089 | +0.07(+0.12%) |
Sep 09, 2021 | 62.22 | 62.45 | 61.66 | 61.68 | 403,762 | -0.70(-1.13%) |
Sep 08, 2021 | 61.78 | 62.56 | 61.76 | 62.38 | 400,109 | +0.49(+0.78%) |
Sep 07, 2021 | 62.64 | 62.75 | 61.52 | 61.90 | 924,662 | -0.85(-1.36%) |
Sep 03, 2021 | 63.30 | 63.39 | 62.51 | 62.75 | 427,009 | -0.75(-1.17%) |
Sep 02, 2021 | 63.86 | 63.96 | 63.41 | 63.50 | 269,481 | -0.35(-0.56%) |
Sep 01, 2021 | 64.36 | 64.36 | 63.56 | 63.85 | 350,939 | -0.25(-0.38%) |
Aug 31, 2021 | 64.92 | 65.12 | 64.00 | 64.10 | 435,264 | -0.69(-1.07%) |
Aug 30, 2021 | 64.49 | 65.32 | 64.40 | 64.79 | 396,110 | +0.31(+0.48%) |
Aug 27, 2021 | 63.88 | 64.57 | 63.78 | 64.48 | 523,198 | +0.90(+1.42%) |
Aug 26, 2021 | 63.30 | 63.69 | 63.09 | 63.58 | 612,096 | +0.24(+0.37%) |
Aug 25, 2021 | 63.60 | 64.10 | 63.20 | 63.34 | 543,542 | +0.36(+0.58%) |
Aug 24, 2021 | 63.25 | 63.36 | 62.74 | 62.98 | 221,400 | -0.03(-0.04%) |
Aug 23, 2021 | 62.47 | 63.20 | 62.45 | 63.01 | 482,600 | +0.70(+1.12%) |
Aug 20, 2021 | 61.75 | 62.92 | 61.56 | 62.31 | 533,522 | +0.59(+0.96%) |
Aug 19, 2021 | 61.70 | 62.63 | 61.43 | 61.71 | 453,384 | -0.41(-0.66%) |
Aug 18, 2021 | 62.40 | 62.86 | 62.11 | 62.12 | 407,801 | -0.29(-0.47%) |
Aug 17, 2021 | 61.85 | 62.46 | 61.62 | 62.41 | 400,120 | +0.25(+0.39%) |
Aug 16, 2021 | 61.89 | 62.57 | 61.51 | 62.17 | 322,218 | -0.09(-0.15%) |
Aug 13, 2021 | 62.15 | 62.33 | 61.91 | 62.26 | 242,605 | +0.11(+0.18%) |
Aug 12, 2021 | 62.45 | 62.52 | 61.93 | 62.15 | 283,402 | -0.33(-0.52%) |
Aug 11, 2021 | 61.94 | 62.50 | 61.45 | 62.48 | 465,870 | +0.82(+1.33%) |
Aug 10, 2021 | 61.81 | 62.05 | 61.59 | 61.66 | 477,423 | -0.21(-0.34%) |
Aug 09, 2021 | 62.16 | 62.16 | 61.71 | 61.87 | 522,395 | -0.14(-0.22%) |
Aug 06, 2021 | 62.02 | 62.44 | 61.80 | 62.01 | 478,677 | +0.31(+0.50%) |
Aug 05, 2021 | 60.71 | 61.72 | 60.62 | 61.70 | 389,299 | +1.16(+1.92%) |
Aug 04, 2021 | 60.22 | 61.06 | 60.03 | 60.53 | 886,885 | -0.08(-0.13%) |
Aug 03, 2021 | 61.39 | 61.49 | 60.32 | 60.61 | 640,124 | -0.58(-0.95%) |
Aug 02, 2021 | 61.35 | 62.42 | 61.07 | 61.20 | 825,140 | +0.03(+0.04%) |
Jul 30, 2021 | 60.72 | 61.19 | 60.46 | 61.17 | 749,228 | +0.42(+0.69%) |
Jul 29, 2021 | 60.47 | 61.05 | 60.43 | 60.75 | 689,649 | +0.68(+1.13%) |
Jul 28, 2021 | 59.52 | 60.32 | 59.04 | 60.07 | 733,031 | +0.72(+1.21%) |
Jul 27, 2021 | 58.73 | 59.48 | 58.19 | 59.35 | 506,080 | +0.15(+0.26%) |
Jul 26, 2021 | 59.62 | 60.41 | 59.19 | 59.20 | 750,411 | -0.33(-0.55%) |
Jul 23, 2021 | 59.97 | 60.13 | 58.98 | 59.52 | 660,999 | +0.23(+0.38%) |
Jul 22, 2021 | 59.07 | 59.69 | 57.88 | 59.30 | 1,382,324 | +1.58(+2.74%) |
Jul 21, 2021 | 57.43 | 58.73 | 57.43 | 57.72 | 742,526 | +0.43(+0.75%) |
Jul 20, 2021 | 56.07 | 57.73 | 56.07 | 57.29 | 965,714 | +1.33(+2.37%) |
Jul 19, 2021 | 56.60 | 56.98 | 55.34 | 55.96 | 1,070,430 | -1.27(-2.22%) |
Jul 16, 2021 | 57.20 | 57.65 | 56.80 | 57.23 | 497,908 | +0.29(+0.51%) |
Jul 15, 2021 | 56.11 | 57.05 | 55.98 | 56.94 | 446,992 | +0.50(+0.89%) |
Jul 14, 2021 | 56.78 | 57.02 | 56.03 | 56.44 | 431,626 | -0.17(-0.31%) |
Jul 13, 2021 | 58.23 | 58.40 | 56.53 | 56.62 | 622,935 | -1.67(-2.87%) |
Jul 12, 2021 | 58.29 | 58.55 | 57.82 | 58.29 | 540,765 | +0.05(+0.08%) |
Jul 09, 2021 | 57.28 | 58.39 | 57.02 | 58.24 | 940,502 | +2.04(+3.62%) |
Jul 08, 2021 | 56.39 | 57.22 | 55.86 | 56.21 | 859,365 | -0.92(-1.61%) |
Jul 07, 2021 | 56.13 | 57.25 | 56.03 | 57.13 | 578,294 | +0.81(+1.44%) |
Jul 06, 2021 | 56.48 | 56.57 | 55.69 | 56.32 | 561,872 | -0.25(-0.43%) |
Jul 02, 2021 | 57.32 | 57.33 | 56.36 | 56.56 | 406,862 | -0.76(-1.33%) |