Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.38 | 71.65 | 69.79 | 70.51 | 168,732 | +0.79(+1.14%) |
Sep 29, 2021 | 69.35 | 70.39 | 69.20 | 69.72 | 92,573 | +0.41(+0.58%) |
Sep 28, 2021 | 68.26 | 69.42 | 67.82 | 69.32 | 183,316 | +0.58(+0.85%) |
Sep 27, 2021 | 67.51 | 69.21 | 67.51 | 68.73 | 69,515 | +1.51(+2.24%) |
Sep 24, 2021 | 66.72 | 67.91 | 66.40 | 67.22 | 102,451 | +0.26(+0.39%) |
Sep 23, 2021 | 65.73 | 67.03 | 65.73 | 66.96 | 113,361 | +1.53(+2.33%) |
Sep 22, 2021 | 65.53 | 66.06 | 64.28 | 65.43 | 60,537 | +0.73(+1.12%) |
Sep 21, 2021 | 64.43 | 65.10 | 63.50 | 64.71 | 55,232 | +0.79(+1.24%) |
Sep 20, 2021 | 64.45 | 64.75 | 63.20 | 63.91 | 99,010 | -1.78(-2.71%) |
Sep 17, 2021 | 65.18 | 68.48 | 64.34 | 65.70 | 242,015 | +0.50(+0.77%) |
Sep 16, 2021 | 66.15 | 66.44 | 64.59 | 65.20 | 58,202 | -0.74(-1.12%) |
Sep 15, 2021 | 65.55 | 66.41 | 63.99 | 65.93 | 112,543 | +0.48(+0.73%) |
Sep 14, 2021 | 66.55 | 66.78 | 64.14 | 65.45 | 128,361 | -0.78(-1.18%) |
Sep 13, 2021 | 67.10 | 67.10 | 65.57 | 66.23 | 81,363 | -0.26(-0.40%) |
Sep 10, 2021 | 68.54 | 69.03 | 66.42 | 66.50 | 77,879 | -1.81(-2.66%) |
Sep 09, 2021 | 69.05 | 69.28 | 68.18 | 68.31 | 52,418 | -0.84(-1.21%) |
Sep 08, 2021 | 69.48 | 69.74 | 68.65 | 69.15 | 111,532 | -0.68(-0.97%) |
Sep 07, 2021 | 70.13 | 70.42 | 69.63 | 69.82 | 65,507 | -0.30(-0.43%) |
Sep 03, 2021 | 70.01 | 70.12 | 69.41 | 70.12 | 62,197 | +0.11(+0.16%) |
Sep 02, 2021 | 69.01 | 70.39 | 68.42 | 70.01 | 89,444 | +1.17(+1.69%) |
Sep 01, 2021 | 68.65 | 69.73 | 68.10 | 68.85 | 57,272 | +0.68(+0.99%) |
Aug 31, 2021 | 68.74 | 69.14 | 67.74 | 68.17 | 94,682 | -0.78(-1.13%) |
Aug 30, 2021 | 69.67 | 69.81 | 68.44 | 68.95 | 59,102 | -0.40(-0.58%) |
Aug 27, 2021 | 68.52 | 70.07 | 68.52 | 69.35 | 78,495 | +1.17(+1.71%) |
Aug 26, 2021 | 69.22 | 69.46 | 67.74 | 68.19 | 56,656 | -0.87(-1.27%) |
Aug 25, 2021 | 69.92 | 70.71 | 69.06 | 69.06 | 40,332 | -0.58(-0.84%) |
Aug 24, 2021 | 69.66 | 70.44 | 69.00 | 69.64 | 78,624 | -0.12(-0.18%) |
Aug 23, 2021 | 69.27 | 70.06 | 68.77 | 69.77 | 85,639 | +0.93(+1.35%) |
Aug 20, 2021 | 67.35 | 68.89 | 67.35 | 68.84 | 75,177 | +1.17(+1.74%) |
Aug 19, 2021 | 65.78 | 67.78 | 65.75 | 67.66 | 101,940 | +1.52(+2.30%) |
Aug 18, 2021 | 66.67 | 68.83 | 66.13 | 66.14 | 51,001 | -0.74(-1.11%) |
Aug 17, 2021 | 69.00 | 69.53 | 66.29 | 66.88 | 98,039 | -2.77(-3.98%) |
Aug 16, 2021 | 69.29 | 70.63 | 68.37 | 69.65 | 80,447 | +0.01(+0.01%) |
Aug 13, 2021 | 68.99 | 69.92 | 67.44 | 69.64 | 118,245 | +0.62(+0.90%) |
Aug 12, 2021 | 72.20 | 72.20 | 69.00 | 69.02 | 185,073 | -2.98(-4.14%) |
Aug 11, 2021 | 73.20 | 74.34 | 71.44 | 72.00 | 143,329 | -1.02(-1.40%) |
Aug 10, 2021 | 74.19 | 74.48 | 68.29 | 73.03 | 219,299 | -1.40(-1.88%) |
Aug 09, 2021 | 75.09 | 75.09 | 73.17 | 74.43 | 86,069 | -0.21(-0.28%) |
Aug 06, 2021 | 74.52 | 74.83 | 72.41 | 74.63 | 70,901 | +0.55(+0.74%) |
Aug 05, 2021 | 73.11 | 74.81 | 72.93 | 74.09 | 91,461 | +1.29(+1.77%) |
Aug 04, 2021 | 72.56 | 73.30 | 71.82 | 72.80 | 79,027 | -0.55(-0.74%) |
Aug 03, 2021 | 72.26 | 73.84 | 71.64 | 73.35 | 101,587 | +1.49(+2.08%) |
Aug 02, 2021 | 71.95 | 73.49 | 71.74 | 71.85 | 66,355 | -0.39(-0.53%) |
Jul 30, 2021 | 71.28 | 72.46 | 70.62 | 72.24 | 60,355 | +0.92(+1.29%) |
Jul 29, 2021 | 72.14 | 72.45 | 70.30 | 71.32 | 177,779 | -0.50(-0.69%) |
Jul 28, 2021 | 71.55 | 72.08 | 70.32 | 71.81 | 71,003 | +0.62(+0.87%) |
Jul 27, 2021 | 71.99 | 72.64 | 70.61 | 71.19 | 81,376 | -1.32(-1.81%) |
Jul 26, 2021 | 70.92 | 73.02 | 70.92 | 72.51 | 117,961 | +1.79(+2.54%) |
Jul 23, 2021 | 70.46 | 71.72 | 69.34 | 70.72 | 51,055 | +1.28(+1.84%) |
Jul 22, 2021 | 70.82 | 71.51 | 69.24 | 69.44 | 94,891 | -1.84(-2.58%) |
Jul 21, 2021 | 69.78 | 71.85 | 69.32 | 71.28 | 134,941 | +2.12(+3.07%) |
Jul 20, 2021 | 66.17 | 69.92 | 66.17 | 69.16 | 227,051 | +5.68(+8.94%) |
Jul 19, 2021 | 63.24 | 64.31 | 62.96 | 63.48 | 63,071 | -1.21(-1.87%) |
Jul 16, 2021 | 66.17 | 66.23 | 64.69 | 64.69 | 41,581 | -0.96(-1.46%) |
Jul 15, 2021 | 64.75 | 66.38 | 64.39 | 65.65 | 53,044 | +0.53(+0.81%) |
Jul 14, 2021 | 66.39 | 66.42 | 64.81 | 65.12 | 45,534 | -1.04(-1.58%) |
Jul 13, 2021 | 67.04 | 67.70 | 65.96 | 66.17 | 48,058 | -1.20(-1.79%) |
Jul 12, 2021 | 67.36 | 67.36 | 66.98 | 67.37 | 57,194 | -0.12(-0.18%) |
Jul 09, 2021 | 66.70 | 67.61 | 66.15 | 67.49 | 124,577 | +1.50(+2.28%) |
Jul 08, 2021 | 66.20 | 67.42 | 65.62 | 65.99 | 88,621 | -1.23(-1.83%) |
Jul 07, 2021 | 66.83 | 68.42 | 66.73 | 67.22 | 181,891 | +0.49(+0.73%) |
Jul 06, 2021 | 67.50 | 67.86 | 66.06 | 66.73 | 97,850 | -0.73(-1.09%) |
Jul 02, 2021 | 68.39 | 68.50 | 67.36 | 67.46 | 62,954 | -0.72(-1.06%) |