Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 59.30 | 60.32 | 58.25 | 58.43 | 267,948 | -0.10(-0.17%) |
Sep 29, 2021 | 61.86 | 62.34 | 58.03 | 58.53 | 461,466 | -3.23(-5.23%) |
Sep 28, 2021 | 63.01 | 63.01 | 61.34 | 61.76 | 194,398 | -2.20(-3.44%) |
Sep 27, 2021 | 62.16 | 64.43 | 61.22 | 63.96 | 178,075 | +1.47(+2.35%) |
Sep 24, 2021 | 62.53 | 63.41 | 61.51 | 62.49 | 233,788 | -0.51(-0.81%) |
Sep 23, 2021 | 63.41 | 64.28 | 62.27 | 63.00 | 271,776 | +0.06(+0.10%) |
Sep 22, 2021 | 63.31 | 64.02 | 62.74 | 62.94 | 221,914 | +0.50(+0.80%) |
Sep 21, 2021 | 63.86 | 63.86 | 62.26 | 62.44 | 567,693 | -0.63(-1.00%) |
Sep 20, 2021 | 64.95 | 65.42 | 62.24 | 63.07 | 435,861 | -3.42(-5.14%) |
Sep 17, 2021 | 66.17 | 67.67 | 65.34 | 66.49 | 868,131 | +0.89(+1.36%) |
Sep 16, 2021 | 69.68 | 70.60 | 65.59 | 65.60 | 439,124 | -4.41(-6.30%) |
Sep 15, 2021 | 70.00 | 70.58 | 69.08 | 70.01 | 476,652 | -0.29(-0.41%) |
Sep 14, 2021 | 69.01 | 70.80 | 68.97 | 70.30 | 399,836 | +2.07(+3.03%) |
Sep 13, 2021 | 70.38 | 70.38 | 67.70 | 68.23 | 334,914 | -1.38(-1.98%) |
Sep 10, 2021 | 71.44 | 71.68 | 69.53 | 69.61 | 383,257 | -0.58(-0.83%) |
Sep 09, 2021 | 70.45 | 72.73 | 70.16 | 70.19 | 261,742 | -0.70(-0.99%) |
Sep 08, 2021 | 71.70 | 72.84 | 69.72 | 70.89 | 263,693 | -1.24(-1.72%) |
Sep 07, 2021 | 72.36 | 75.88 | 71.25 | 72.13 | 486,175 | +0.05(+0.07%) |
Sep 03, 2021 | 71.30 | 72.28 | 69.38 | 72.08 | 257,914 | +0.34(+0.47%) |
Sep 02, 2021 | 70.40 | 72.22 | 69.97 | 71.74 | 405,133 | +2.13(+3.06%) |
Sep 01, 2021 | 68.51 | 69.62 | 67.91 | 69.61 | 270,744 | +0.46(+0.67%) |
Aug 31, 2021 | 68.77 | 69.41 | 68.36 | 69.15 | 224,992 | +0.44(+0.64%) |
Aug 30, 2021 | 69.25 | 69.25 | 68.26 | 68.71 | 154,450 | -0.43(-0.62%) |
Aug 27, 2021 | 67.79 | 69.62 | 67.76 | 69.14 | 174,468 | +0.90(+1.32%) |
Aug 26, 2021 | 68.58 | 69.33 | 67.75 | 68.24 | 204,112 | -0.22(-0.32%) |
Aug 25, 2021 | 68.76 | 70.33 | 68.35 | 68.46 | 266,483 | -0.20(-0.29%) |
Aug 24, 2021 | 68.00 | 69.25 | 66.60 | 68.66 | 162,704 | +0.74(+1.09%) |
Aug 23, 2021 | 66.20 | 68.41 | 65.87 | 67.92 | 137,417 | +2.67(+4.09%) |
Aug 20, 2021 | 63.67 | 65.52 | 63.30 | 65.25 | 217,287 | +1.35(+2.11%) |
Aug 19, 2021 | 63.56 | 64.86 | 62.94 | 63.90 | 174,075 | -0.75(-1.16%) |
Aug 18, 2021 | 63.76 | 65.52 | 62.94 | 64.65 | 131,655 | +1.43(+2.26%) |
Aug 17, 2021 | 64.62 | 65.05 | 62.15 | 63.22 | 184,910 | -2.65(-4.02%) |
Aug 16, 2021 | 67.70 | 67.70 | 65.33 | 65.87 | 188,350 | -1.93(-2.85%) |
Aug 13, 2021 | 67.53 | 68.50 | 67.10 | 67.80 | 160,957 | -0.24(-0.35%) |
Aug 12, 2021 | 66.77 | 68.37 | 66.44 | 68.04 | 167,476 | +0.50(+0.74%) |
Aug 11, 2021 | 68.54 | 68.54 | 65.79 | 67.54 | 250,629 | -1.47(-2.13%) |
Aug 10, 2021 | 68.53 | 70.22 | 68.04 | 69.01 | 350,780 | +0.51(+0.74%) |
Aug 09, 2021 | 65.24 | 68.79 | 64.70 | 68.50 | 254,041 | +3.91(+6.05%) |
Aug 06, 2021 | 65.11 | 65.47 | 63.72 | 64.59 | 186,595 | -0.65(-1.00%) |
Aug 05, 2021 | 62.63 | 66.07 | 61.86 | 65.24 | 241,178 | +3.23(+5.21%) |
Aug 04, 2021 | 61.26 | 63.47 | 61.05 | 62.01 | 224,827 | -0.01(-0.02%) |
Aug 03, 2021 | 67.20 | 67.50 | 61.07 | 62.02 | 426,911 | -4.73(-7.09%) |
Aug 02, 2021 | 68.59 | 68.59 | 66.69 | 66.75 | 216,694 | -1.78(-2.60%) |
Jul 30, 2021 | 67.66 | 69.36 | 66.95 | 68.53 | 187,771 | +0.51(+0.75%) |
Jul 29, 2021 | 67.18 | 68.37 | 66.78 | 68.02 | 145,394 | +1.00(+1.49%) |
Jul 28, 2021 | 65.25 | 67.93 | 64.61 | 67.02 | 259,594 | +2.52(+3.91%) |
Jul 27, 2021 | 64.02 | 64.59 | 62.36 | 64.50 | 235,796 | -0.35(-0.54%) |
Jul 26, 2021 | 64.49 | 65.65 | 64.19 | 64.85 | 192,950 | +0.35(+0.54%) |
Jul 23, 2021 | 66.95 | 67.19 | 63.47 | 64.50 | 301,032 | -3.83(-5.61%) |
Jul 22, 2021 | 68.47 | 68.55 | 66.91 | 68.33 | 282,115 | +0.11(+0.16%) |
Jul 21, 2021 | 65.22 | 68.24 | 65.22 | 68.22 | 232,002 | +3.15(+4.84%) |
Jul 20, 2021 | 61.99 | 65.36 | 60.91 | 65.07 | 274,298 | +3.70(+6.03%) |
Jul 19, 2021 | 60.58 | 61.51 | 59.11 | 61.37 | 330,323 | -0.08(-0.13%) |
Jul 16, 2021 | 61.79 | 62.59 | 60.85 | 61.45 | 235,646 | +0.01(+0.02%) |
Jul 15, 2021 | 62.13 | 63.00 | 60.21 | 61.44 | 168,293 | -0.87(-1.40%) |
Jul 14, 2021 | 64.65 | 64.96 | 62.01 | 62.31 | 217,439 | -2.34(-3.62%) |
Jul 13, 2021 | 64.66 | 66.35 | 64.02 | 64.65 | 159,556 | -0.63(-0.97%) |
Jul 12, 2021 | 63.68 | 65.56 | 62.93 | 65.28 | 229,117 | +1.86(+2.93%) |
Jul 09, 2021 | 63.27 | 63.54 | 62.33 | 63.42 | 129,539 | +1.20(+1.93%) |
Jul 08, 2021 | 60.75 | 62.70 | 59.06 | 62.22 | 214,916 | -0.70(-1.11%) |
Jul 07, 2021 | 65.41 | 65.80 | 62.15 | 62.92 | 286,222 | -2.43(-3.72%) |
Jul 06, 2021 | 63.98 | 65.72 | 62.40 | 65.35 | 267,313 | +1.64(+2.57%) |
Jul 02, 2021 | 64.67 | 64.69 | 62.94 | 63.71 | 289,267 | -0.77(-1.19%) |