Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.98 | 77.04 | 76.14 | 76.60 | 422,871 | -0.02(-0.02%) |
Sep 29, 2021 | 76.65 | 76.99 | 75.32 | 76.62 | 384,424 | +0.02(+0.02%) |
Sep 28, 2021 | 77.35 | 77.81 | 76.16 | 76.60 | 186,876 | -0.15(-0.20%) |
Sep 27, 2021 | 75.36 | 77.22 | 75.36 | 76.75 | 266,645 | +2.12(+2.83%) |
Sep 24, 2021 | 73.92 | 75.03 | 73.71 | 74.64 | 181,845 | +0.68(+0.91%) |
Sep 23, 2021 | 71.22 | 74.34 | 71.22 | 73.96 | 302,457 | +3.10(+4.37%) |
Sep 22, 2021 | 71.07 | 71.65 | 70.33 | 70.86 | 213,230 | +0.61(+0.87%) |
Sep 21, 2021 | 69.66 | 70.93 | 69.66 | 70.25 | 221,581 | +0.06(+0.08%) |
Sep 20, 2021 | 69.44 | 70.29 | 69.17 | 70.20 | 354,563 | -1.25(-1.75%) |
Sep 17, 2021 | 71.12 | 72.08 | 70.65 | 71.45 | 1,208,652 | +0.66(+0.93%) |
Sep 16, 2021 | 72.07 | 72.07 | 70.49 | 70.79 | 245,938 | -0.77(-1.08%) |
Sep 15, 2021 | 70.04 | 71.65 | 69.78 | 71.56 | 265,468 | +1.83(+2.62%) |
Sep 14, 2021 | 71.96 | 71.96 | 69.40 | 69.73 | 311,271 | -2.06(-2.87%) |
Sep 13, 2021 | 70.76 | 72.10 | 70.19 | 71.79 | 417,634 | +1.33(+1.89%) |
Sep 10, 2021 | 71.29 | 71.34 | 70.19 | 70.45 | 283,447 | -0.51(-0.73%) |
Sep 09, 2021 | 70.25 | 71.72 | 69.93 | 70.97 | 301,561 | +0.57(+0.81%) |
Sep 08, 2021 | 70.41 | 70.63 | 69.38 | 70.40 | 339,376 | -0.37(-0.53%) |
Sep 07, 2021 | 70.27 | 71.85 | 69.58 | 70.77 | 340,754 | +0.72(+1.03%) |
Sep 03, 2021 | 69.93 | 70.36 | 69.30 | 70.04 | 248,862 | +0.66(+0.95%) |
Sep 02, 2021 | 69.73 | 70.62 | 69.22 | 69.39 | 172,897 | -0.44(-0.63%) |
Sep 01, 2021 | 71.42 | 71.55 | 69.53 | 69.83 | 209,018 | -1.51(-2.11%) |
Aug 31, 2021 | 70.02 | 71.48 | 69.49 | 71.33 | 412,653 | +1.77(+2.55%) |
Aug 30, 2021 | 71.39 | 71.66 | 69.42 | 69.56 | 164,536 | -2.11(-2.94%) |
Aug 27, 2021 | 69.93 | 71.81 | 69.59 | 71.66 | 229,249 | +2.05(+2.94%) |
Aug 26, 2021 | 71.21 | 71.84 | 69.50 | 69.62 | 221,879 | -1.51(-2.12%) |
Aug 25, 2021 | 70.43 | 71.82 | 69.94 | 71.12 | 177,384 | +0.99(+1.41%) |
Aug 24, 2021 | 69.73 | 70.54 | 69.20 | 70.13 | 140,814 | +0.34(+0.49%) |
Aug 23, 2021 | 70.06 | 70.84 | 69.44 | 69.79 | 177,316 | +0.34(+0.49%) |
Aug 20, 2021 | 67.93 | 69.58 | 66.48 | 69.44 | 144,997 | +1.38(+2.03%) |
Aug 19, 2021 | 68.63 | 69.33 | 67.59 | 68.06 | 187,497 | -1.30(-1.87%) |
Aug 18, 2021 | 69.49 | 70.32 | 68.81 | 69.36 | 257,408 | -0.32(-0.46%) |
Aug 17, 2021 | 70.91 | 71.14 | 68.88 | 69.68 | 163,314 | -1.61(-2.26%) |
Aug 16, 2021 | 70.32 | 71.32 | 69.60 | 71.29 | 236,716 | +0.49(+0.69%) |
Aug 13, 2021 | 71.89 | 71.89 | 70.62 | 70.81 | 141,706 | -0.90(-1.25%) |
Aug 12, 2021 | 72.41 | 72.41 | 70.96 | 71.70 | 128,490 | -0.48(-0.66%) |
Aug 11, 2021 | 71.02 | 72.19 | 69.93 | 72.18 | 177,153 | +1.44(+2.03%) |
Aug 10, 2021 | 69.55 | 71.05 | 69.38 | 70.74 | 166,203 | +1.10(+1.57%) |
Aug 09, 2021 | 70.29 | 70.98 | 69.24 | 69.64 | 173,565 | -0.73(-1.04%) |
Aug 06, 2021 | 69.63 | 70.87 | 69.62 | 70.38 | 194,509 | +1.76(+2.57%) |
Aug 05, 2021 | 67.65 | 68.85 | 67.26 | 68.61 | 167,373 | +1.51(+2.24%) |
Aug 04, 2021 | 66.99 | 68.07 | 66.23 | 67.11 | 176,617 | -0.79(-1.17%) |
Aug 03, 2021 | 67.28 | 69.53 | 65.92 | 67.90 | 214,476 | +0.83(+1.23%) |
Aug 02, 2021 | 68.20 | 69.72 | 65.47 | 67.07 | 233,671 | -0.68(-1.01%) |
Jul 30, 2021 | 68.08 | 69.10 | 67.44 | 67.76 | 273,012 | -0.80(-1.16%) |
Jul 29, 2021 | 68.74 | 69.11 | 67.90 | 68.55 | 217,084 | +0.50(+0.74%) |
Jul 28, 2021 | 67.21 | 68.64 | 66.36 | 68.05 | 238,263 | +1.09(+1.63%) |
Jul 27, 2021 | 66.56 | 67.44 | 65.92 | 66.96 | 225,792 | -0.28(-0.42%) |
Jul 26, 2021 | 66.59 | 67.89 | 66.46 | 67.25 | 464,235 | +0.67(+1.01%) |
Jul 23, 2021 | 67.35 | 67.76 | 66.30 | 66.57 | 272,910 | +0.38(+0.57%) |
Jul 22, 2021 | 68.15 | 69.01 | 66.03 | 66.19 | 315,904 | -2.33(-3.39%) |
Jul 21, 2021 | 68.83 | 69.80 | 68.24 | 68.52 | 524,435 | +0.68(+1.01%) |
Jul 20, 2021 | 62.31 | 69.15 | 62.31 | 67.83 | 960,789 | +1.41(+2.13%) |
Jul 19, 2021 | 67.38 | 68.38 | 65.76 | 66.42 | 698,869 | -2.25(-3.28%) |
Jul 16, 2021 | 71.12 | 72.21 | 68.56 | 68.67 | 363,509 | -2.07(-2.92%) |
Jul 15, 2021 | 68.93 | 71.57 | 68.93 | 70.74 | 288,974 | +1.00(+1.43%) |
Jul 14, 2021 | 70.65 | 71.77 | 69.52 | 69.74 | 383,812 | -0.63(-0.89%) |
Jul 13, 2021 | 71.60 | 71.66 | 69.50 | 70.37 | 289,687 | -1.30(-1.81%) |
Jul 12, 2021 | 70.23 | 71.81 | 67.64 | 71.67 | 236,640 | +0.19(+0.27%) |
Jul 09, 2021 | 70.42 | 71.58 | 69.81 | 71.48 | 367,952 | +2.89(+4.22%) |
Jul 08, 2021 | 68.09 | 69.27 | 67.25 | 68.58 | 436,305 | -0.59(-0.85%) |
Jul 07, 2021 | 68.12 | 70.04 | 68.12 | 69.17 | 374,484 | +0.28(+0.41%) |
Jul 06, 2021 | 70.62 | 70.73 | 68.65 | 68.89 | 508,033 | -2.16(-3.05%) |
Jul 02, 2021 | 71.98 | 71.98 | 70.66 | 71.05 | 289,526 | -1.33(-1.84%) |