Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 69.32 | 69.32 | 65.53 | 65.64 | 49,959 | -3.38(-4.90%) |
Sep 29, 2021 | 69.63 | 70.75 | 68.70 | 69.02 | 19,327 | +0.30(+0.43%) |
Sep 28, 2021 | 71.39 | 71.68 | 68.07 | 68.72 | 20,165 | -4.06(-5.57%) |
Sep 27, 2021 | 70.82 | 73.38 | 70.82 | 72.78 | 58,491 | +1.11(+1.55%) |
Sep 24, 2021 | 69.98 | 71.88 | 69.22 | 71.67 | 40,693 | +0.66(+0.94%) |
Sep 23, 2021 | 70.29 | 71.60 | 70.29 | 71.00 | 17,811 | +2.02(+2.93%) |
Sep 22, 2021 | 67.64 | 69.56 | 67.51 | 68.98 | 13,728 | +2.66(+4.01%) |
Sep 21, 2021 | 67.29 | 67.32 | 65.69 | 66.32 | 17,372 | +0.31(+0.47%) |
Sep 20, 2021 | 66.83 | 66.92 | 63.40 | 66.02 | 26,851 | -4.80(-6.78%) |
Sep 17, 2021 | 71.10 | 72.20 | 70.22 | 70.82 | 10,624 | -0.69(-0.97%) |
Sep 16, 2021 | 70.32 | 71.89 | 70.30 | 71.51 | 14,263 | +0.98(+1.39%) |
Sep 15, 2021 | 69.11 | 70.53 | 67.24 | 70.53 | 12,708 | +1.27(+1.83%) |
Sep 14, 2021 | 70.60 | 70.60 | 68.25 | 69.26 | 12,153 | -0.67(-0.96%) |
Sep 13, 2021 | 70.56 | 70.56 | 67.80 | 69.93 | 19,357 | +0.52(+0.74%) |
Sep 10, 2021 | 71.76 | 71.98 | 69.25 | 69.42 | 15,830 | -1.28(-1.81%) |
Sep 09, 2021 | 71.48 | 72.30 | 70.64 | 70.70 | 24,114 | -0.31(-0.43%) |
Sep 08, 2021 | 70.73 | 71.40 | 69.32 | 71.00 | 13,209 | +0.22(+0.31%) |
Sep 07, 2021 | 70.43 | 71.11 | 70.43 | 70.79 | 15,412 | +0.66(+0.95%) |
Sep 03, 2021 | 69.90 | 70.12 | 69.12 | 70.12 | 16,403 | -0.04(-0.06%) |
Sep 02, 2021 | 70.58 | 71.31 | 70.02 | 70.16 | 12,339 | -0.06(-0.08%) |
Sep 01, 2021 | 70.51 | 71.26 | 70.11 | 70.22 | 18,188 | +0.00(+0.00%) |
Aug 31, 2021 | 69.79 | 70.24 | 69.17 | 70.22 | 14,709 | +0.43(+0.61%) |
Aug 30, 2021 | 69.01 | 70.40 | 68.98 | 69.79 | 23,012 | +1.51(+2.21%) |
Aug 27, 2021 | 67.13 | 68.48 | 66.72 | 68.29 | 21,490 | +1.75(+2.64%) |
Aug 26, 2021 | 67.53 | 67.59 | 66.11 | 66.53 | 20,591 | -1.82(-2.67%) |
Aug 25, 2021 | 67.52 | 68.54 | 67.19 | 68.36 | 14,382 | +0.78(+1.16%) |
Aug 24, 2021 | 66.95 | 68.06 | 66.73 | 67.57 | 20,123 | +1.25(+1.88%) |
Aug 23, 2021 | 64.72 | 66.51 | 64.56 | 66.32 | 24,921 | +2.56(+4.01%) |
Aug 20, 2021 | 62.37 | 63.78 | 62.37 | 63.77 | 20,923 | +1.73(+2.78%) |
Aug 19, 2021 | 61.94 | 62.63 | 61.26 | 62.04 | 22,101 | -1.15(-1.82%) |
Aug 18, 2021 | 62.69 | 64.99 | 62.69 | 63.19 | 32,602 | +0.68(+1.09%) |
Aug 17, 2021 | 64.85 | 64.85 | 60.98 | 62.51 | 55,390 | -4.79(-7.12%) |
Aug 16, 2021 | 67.08 | 67.30 | 65.24 | 67.30 | 42,365 | -0.92(-1.35%) |
Aug 13, 2021 | 69.23 | 69.23 | 67.87 | 68.22 | 11,741 | -0.59(-0.86%) |
Aug 12, 2021 | 68.46 | 68.81 | 67.31 | 68.81 | 14,808 | +0.14(+0.20%) |
Aug 11, 2021 | 68.27 | 69.01 | 67.90 | 68.67 | 10,954 | +0.57(+0.83%) |
Aug 10, 2021 | 67.78 | 68.59 | 67.78 | 68.11 | 18,067 | +0.54(+0.79%) |
Aug 09, 2021 | 67.20 | 67.64 | 66.88 | 67.57 | 12,627 | -0.03(-0.04%) |
Aug 06, 2021 | 69.12 | 69.12 | 67.38 | 67.60 | 14,275 | -1.41(-2.04%) |
Aug 05, 2021 | 67.97 | 69.06 | 67.74 | 69.01 | 15,290 | +1.84(+2.75%) |
Aug 04, 2021 | 68.38 | 68.60 | 67.13 | 67.17 | 17,160 | -2.00(-2.90%) |
Aug 03, 2021 | 68.32 | 69.17 | 67.05 | 69.17 | 15,092 | +1.50(+2.21%) |
Aug 02, 2021 | 68.31 | 69.13 | 67.51 | 67.67 | 28,207 | +0.50(+0.74%) |
Jul 30, 2021 | 67.12 | 68.97 | 66.68 | 67.18 | 57,151 | -4.15(-5.82%) |
Jul 29, 2021 | 69.91 | 71.95 | 69.91 | 71.33 | 21,989 | +2.10(+3.04%) |
Jul 28, 2021 | 69.60 | 69.94 | 68.57 | 69.23 | 25,824 | -0.65(-0.94%) |
Jul 27, 2021 | 70.77 | 70.77 | 67.56 | 69.88 | 24,492 | -2.14(-2.97%) |
Jul 26, 2021 | 71.02 | 72.03 | 70.53 | 72.02 | 34,679 | +1.58(+2.24%) |
Jul 23, 2021 | 69.35 | 70.64 | 68.88 | 70.45 | 28,120 | +1.75(+2.54%) |
Jul 22, 2021 | 67.54 | 68.71 | 67.31 | 68.70 | 16,184 | +1.02(+1.51%) |
Jul 21, 2021 | 66.45 | 67.76 | 66.45 | 67.68 | 19,772 | +1.65(+2.49%) |
Jul 20, 2021 | 62.96 | 66.35 | 62.22 | 66.04 | 27,932 | +3.57(+5.71%) |
Jul 19, 2021 | 61.45 | 62.47 | 60.08 | 62.47 | 58,298 | -2.29(-3.54%) |
Jul 16, 2021 | 67.94 | 68.23 | 64.68 | 64.76 | 26,666 | -2.45(-3.64%) |
Jul 15, 2021 | 67.70 | 68.59 | 65.87 | 67.21 | 30,605 | -1.23(-1.80%) |
Jul 14, 2021 | 69.62 | 70.07 | 68.21 | 68.44 | 23,981 | -0.43(-0.62%) |
Jul 13, 2021 | 70.76 | 71.11 | 68.50 | 68.86 | 38,489 | -2.35(-3.30%) |
Jul 12, 2021 | 69.99 | 71.26 | 69.99 | 71.21 | 30,273 | +1.38(+1.97%) |
Jul 09, 2021 | 68.84 | 69.83 | 68.72 | 69.83 | 17,602 | +1.90(+2.80%) |
Jul 08, 2021 | 64.84 | 68.50 | 64.31 | 67.93 | 48,889 | -0.57(-0.83%) |
Jul 07, 2021 | 69.11 | 69.55 | 67.05 | 68.50 | 43,328 | -0.15(-0.22%) |
Jul 06, 2021 | 68.52 | 69.00 | 66.68 | 68.64 | 29,526 | +0.37(+0.54%) |
Jul 02, 2021 | 67.03 | 68.30 | 67.03 | 68.28 | 29,011 | +1.80(+2.71%) |