Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 65.89 | 66.69 | 64.97 | 65.09 | 246,769 | -0.81(-1.23%) |
Sep 29, 2021 | 64.99 | 67.02 | 64.99 | 65.90 | 407,952 | +1.03(+1.59%) |
Sep 28, 2021 | 66.88 | 67.00 | 63.42 | 64.87 | 469,788 | -2.46(-3.65%) |
Sep 27, 2021 | 69.07 | 69.48 | 67.13 | 67.33 | 273,805 | -2.21(-3.18%) |
Sep 24, 2021 | 69.45 | 70.72 | 67.51 | 69.54 | 259,110 | -0.16(-0.23%) |
Sep 23, 2021 | 69.76 | 70.07 | 67.69 | 69.70 | 508,692 | -0.08(-0.11%) |
Sep 22, 2021 | 69.45 | 70.60 | 68.20 | 69.78 | 444,504 | +0.53(+0.77%) |
Sep 21, 2021 | 69.05 | 70.77 | 69.05 | 69.25 | 869,698 | +0.38(+0.55%) |
Sep 20, 2021 | 70.75 | 71.80 | 68.68 | 68.87 | 896,479 | -3.57(-4.93%) |
Sep 17, 2021 | 71.91 | 74.00 | 70.93 | 72.44 | 1,866,258 | +1.12(+1.57%) |
Sep 16, 2021 | 70.96 | 71.72 | 69.72 | 71.32 | 647,565 | +0.80(+1.13%) |
Sep 15, 2021 | 69.42 | 71.11 | 68.33 | 70.52 | 887,076 | +0.08(+0.11%) |
Sep 14, 2021 | 72.83 | 74.07 | 69.97 | 70.44 | 703,325 | -2.06(-2.84%) |
Sep 13, 2021 | 75.27 | 75.60 | 72.32 | 72.50 | 606,064 | -2.48(-3.31%) |
Sep 10, 2021 | 75.00 | 76.65 | 74.41 | 74.98 | 479,067 | -0.03(-0.04%) |
Sep 09, 2021 | 77.59 | 79.81 | 75.00 | 75.01 | 613,221 | -2.84(-3.65%) |
Sep 08, 2021 | 78.18 | 79.24 | 77.60 | 77.85 | 350,383 | -0.81(-1.03%) |
Sep 07, 2021 | 77.35 | 79.38 | 76.99 | 78.66 | 496,444 | +1.45(+1.88%) |
Sep 03, 2021 | 76.58 | 78.44 | 76.43 | 77.21 | 338,576 | +0.21(+0.27%) |
Sep 02, 2021 | 75.12 | 77.65 | 74.73 | 77.00 | 418,051 | +2.46(+3.30%) |
Sep 01, 2021 | 74.74 | 75.34 | 73.82 | 74.54 | 273,520 | -0.44(-0.59%) |
Aug 31, 2021 | 72.30 | 75.08 | 72.30 | 74.98 | 611,837 | +1.73(+2.36%) |
Aug 30, 2021 | 73.48 | 74.61 | 72.63 | 73.25 | 365,157 | -0.32(-0.43%) |
Aug 27, 2021 | 72.69 | 74.00 | 72.06 | 73.57 | 457,132 | +1.21(+1.67%) |
Aug 26, 2021 | 72.06 | 73.14 | 71.14 | 72.36 | 279,513 | +0.39(+0.54%) |
Aug 25, 2021 | 72.42 | 73.05 | 71.18 | 71.97 | 309,970 | -0.71(-0.98%) |
Aug 24, 2021 | 71.51 | 74.00 | 70.48 | 72.68 | 399,178 | +1.04(+1.45%) |
Aug 23, 2021 | 73.76 | 74.00 | 70.90 | 71.64 | 433,011 | -0.36(-0.50%) |
Aug 20, 2021 | 71.54 | 72.06 | 70.67 | 72.00 | 836,692 | +0.21(+0.29%) |
Aug 19, 2021 | 69.40 | 72.24 | 69.08 | 71.79 | 1,132,595 | +2.30(+3.31%) |
Aug 18, 2021 | 69.68 | 70.97 | 67.67 | 69.49 | 474,920 | +0.35(+0.51%) |
Aug 17, 2021 | 68.84 | 72.48 | 65.46 | 69.14 | 408,491 | +2.07(+3.09%) |
Aug 16, 2021 | 66.33 | 67.77 | 65.38 | 67.07 | 284,729 | +0.73(+1.10%) |
Aug 13, 2021 | 65.27 | 67.25 | 64.72 | 66.34 | 221,996 | +1.00(+1.53%) |
Aug 12, 2021 | 62.91 | 67.09 | 62.91 | 65.34 | 437,666 | +2.56(+4.08%) |
Aug 11, 2021 | 65.61 | 65.61 | 61.90 | 62.78 | 638,029 | -3.09(-4.69%) |
Aug 10, 2021 | 69.69 | 69.76 | 65.57 | 65.87 | 671,570 | -3.36(-4.85%) |
Aug 09, 2021 | 69.70 | 70.46 | 68.66 | 69.23 | 670,768 | -0.35(-0.50%) |
Aug 06, 2021 | 64.71 | 69.93 | 63.06 | 69.58 | 959,735 | +6.58(+10.44%) |
Aug 05, 2021 | 66.09 | 66.54 | 62.67 | 63.00 | 1,129,682 | -3.30(-4.98%) |
Aug 04, 2021 | 66.16 | 68.17 | 66.12 | 66.30 | 324,881 | -0.35(-0.53%) |
Aug 03, 2021 | 68.69 | 69.60 | 66.31 | 66.65 | 545,943 | -2.23(-3.24%) |
Aug 02, 2021 | 67.57 | 70.38 | 66.84 | 68.88 | 375,679 | +0.93(+1.37%) |
Jul 30, 2021 | 68.49 | 69.60 | 67.61 | 67.95 | 335,930 | -0.43(-0.63%) |
Jul 29, 2021 | 66.55 | 68.66 | 66.55 | 68.38 | 311,244 | +1.54(+2.30%) |
Jul 28, 2021 | 64.53 | 67.50 | 63.35 | 66.84 | 445,646 | +2.81(+4.39%) |
Jul 27, 2021 | 64.73 | 65.40 | 63.42 | 64.03 | 247,442 | -0.91(-1.40%) |
Jul 26, 2021 | 66.38 | 66.72 | 64.33 | 64.94 | 391,795 | -1.31(-1.98%) |
Jul 23, 2021 | 65.61 | 66.51 | 64.61 | 66.25 | 286,541 | +0.89(+1.36%) |
Jul 22, 2021 | 64.93 | 66.76 | 62.36 | 65.36 | 632,501 | +0.65(+1.00%) |
Jul 21, 2021 | 61.66 | 65.00 | 61.08 | 64.71 | 389,940 | +3.53(+5.77%) |
Jul 20, 2021 | 59.51 | 61.53 | 58.27 | 61.18 | 376,665 | +1.97(+3.33%) |
Jul 19, 2021 | 58.98 | 61.19 | 58.59 | 59.21 | 590,007 | -0.56(-0.94%) |
Jul 16, 2021 | 60.23 | 62.32 | 58.70 | 59.77 | 494,106 | +0.07(+0.12%) |
Jul 15, 2021 | 60.91 | 61.44 | 58.78 | 59.70 | 440,767 | -1.12(-1.84%) |
Jul 14, 2021 | 63.95 | 64.17 | 60.24 | 60.82 | 304,663 | -3.17(-4.95%) |
Jul 13, 2021 | 64.39 | 65.25 | 63.50 | 63.99 | 191,466 | -0.65(-1.01%) |
Jul 12, 2021 | 63.76 | 65.41 | 62.52 | 64.64 | 371,148 | +1.72(+2.73%) |
Jul 09, 2021 | 63.55 | 64.39 | 62.49 | 62.92 | 217,660 | -0.50(-0.79%) |
Jul 08, 2021 | 61.85 | 63.63 | 60.60 | 63.42 | 318,551 | +0.70(+1.12%) |
Jul 07, 2021 | 64.03 | 65.22 | 62.42 | 62.72 | 363,092 | -0.95(-1.49%) |
Jul 06, 2021 | 65.11 | 65.17 | 63.43 | 63.67 | 435,606 | -1.79(-2.73%) |
Jul 02, 2021 | 65.27 | 66.09 | 64.48 | 65.46 | 264,415 | +0.19(+0.29%) |