Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.09 | 70.09 | 69.23 | 69.23 | 1,567 | -1.01(-1.44%) |
Sep 29, 2021 | 70.19 | 70.34 | 70.15 | 70.24 | 1,561 | +0.35(+0.50%) |
Sep 28, 2021 | 69.96 | 70.05 | 69.88 | 69.89 | 1,325 | +0.28(+0.40%) |
Sep 27, 2021 | 69.74 | 69.87 | 69.59 | 69.61 | 2,015 | +0.00(+0.00%) |
Sep 24, 2021 | 69.86 | 69.95 | 69.61 | 69.61 | 2,052 | -0.13(-0.19%) |
Sep 23, 2021 | 69.58 | 69.76 | 69.56 | 69.74 | 2,500 | -0.30(-0.43%) |
Sep 22, 2021 | 70.32 | 70.32 | 70.02 | 70.04 | 2,612 | -0.36(-0.51%) |
Sep 21, 2021 | 70.30 | 70.60 | 70.27 | 70.40 | 2,863 | +0.03(+0.04%) |
Sep 20, 2021 | 70.25 | 70.57 | 70.12 | 70.37 | 6,151 | +0.44(+0.63%) |
Sep 17, 2021 | 69.70 | 70.14 | 69.70 | 69.93 | 5,969 | +0.10(+0.14%) |
Sep 16, 2021 | 69.52 | 69.86 | 69.52 | 69.83 | 2,333 | +0.33(+0.47%) |
Sep 15, 2021 | 69.62 | 69.68 | 69.32 | 69.50 | 4,200 | -0.23(-0.33%) |
Sep 14, 2021 | 69.33 | 69.77 | 69.33 | 69.73 | 3,600 | +0.15(+0.22%) |
Sep 13, 2021 | 69.53 | 69.63 | 69.53 | 69.58 | 3,203 | -0.12(-0.17%) |
Sep 10, 2021 | 69.21 | 69.70 | 69.18 | 69.70 | 1,538 | +0.18(+0.26%) |
Sep 09, 2021 | 69.61 | 69.71 | 69.52 | 69.52 | 1,663 | -0.28(-0.40%) |
Sep 08, 2021 | 69.51 | 70.25 | 69.51 | 69.80 | 5,303 | +0.20(+0.29%) |
Sep 07, 2021 | 69.28 | 69.67 | 69.28 | 69.60 | 6,047 | +0.62(+0.90%) |
Sep 03, 2021 | 68.98 | 68.98 | 68.98 | 0 | -0.04(-0.06%) | |
Sep 02, 2021 | 69.24 | 69.35 | 69.02 | 69.02 | 3,579 | -0.39(-0.56%) |
Sep 01, 2021 | 69.19 | 69.41 | 69.19 | 69.41 | 8,028 | +0.24(+0.35%) |
Aug 31, 2021 | 69.15 | 69.42 | 69.09 | 69.17 | 3,391 | +0.14(+0.20%) |
Aug 30, 2021 | 69.06 | 69.21 | 68.98 | 69.03 | 7,438 | -0.15(-0.22%) |
Aug 27, 2021 | 69.52 | 69.57 | 69.18 | 69.18 | 1,626 | -0.29(-0.42%) |
Aug 26, 2021 | 69.22 | 69.57 | 69.22 | 69.47 | 2,026 | +0.47(+0.68%) |
Aug 25, 2021 | 69.30 | 69.33 | 69.00 | 69.00 | 7,247 | +0.06(+0.09%) |
Aug 24, 2021 | 69.44 | 69.44 | 68.94 | 68.94 | 1,622 | -0.40(-0.58%) |
Aug 23, 2021 | 69.81 | 69.81 | 69.28 | 69.34 | 5,200 | -0.89(-1.27%) |
Aug 20, 2021 | 70.31 | 70.68 | 70.19 | 70.23 | 6,741 | -0.08(-0.11%) |
Aug 19, 2021 | 69.60 | 70.31 | 69.60 | 70.31 | 5,044 | +1.01(+1.46%) |
Aug 18, 2021 | 69.00 | 69.35 | 69.12 | 69.30 | 4,458 | +0.18(+0.26%) |
Aug 17, 2021 | 68.87 | 69.12 | 68.72 | 69.12 | 5,055 | +0.57(+0.83%) |
Aug 16, 2021 | 68.76 | 68.78 | 68.55 | 68.55 | 2,890 | -0.01(-0.01%) |
Aug 13, 2021 | 68.59 | 68.66 | 68.56 | 68.56 | 3,277 | +0.02(+0.03%) |
Aug 12, 2021 | 68.49 | 68.60 | 68.41 | 68.54 | 4,038 | +0.13(+0.19%) |
Aug 11, 2021 | 68.69 | 68.69 | 68.41 | 68.41 | 2,876 | -0.17(-0.25%) |
Aug 10, 2021 | 68.79 | 68.85 | 68.58 | 68.58 | 1,725 | -0.19(-0.28%) |
Aug 09, 2021 | 68.90 | 68.90 | 68.64 | 68.77 | 1,700 | +0.04(+0.06%) |
Aug 06, 2021 | 68.18 | 68.99 | 68.18 | 68.73 | 2,898 | +0.42(+0.61%) |
Aug 05, 2021 | 68.35 | 68.46 | 68.24 | 68.31 | 2,838 | -0.20(-0.29%) |
Aug 04, 2021 | 68.85 | 68.88 | 68.46 | 68.51 | 4,800 | -0.29(-0.42%) |
Aug 03, 2021 | 68.90 | 69.10 | 68.77 | 68.80 | 3,552 | +0.27(+0.39%) |
Jul 30, 2021 | 68.53 | 68.53 | 68.53 | 0 | +0.07(+0.10%) | |
Jul 29, 2021 | 68.79 | 68.79 | 68.40 | 68.46 | 3,661 | -0.46(-0.67%) |
Jul 28, 2021 | 69.16 | 69.26 | 68.86 | 68.92 | 4,050 | -0.41(-0.59%) |
Jul 27, 2021 | 69.10 | 69.39 | 69.10 | 69.33 | 6,566 | +0.35(+0.51%) |
Jul 26, 2021 | 69.19 | 69.32 | 68.98 | 68.98 | 6,177 | -0.21(-0.30%) |
Jul 23, 2021 | 69.29 | 69.32 | 69.19 | 69.19 | 3,050 | -0.08(-0.12%) |
Jul 22, 2021 | 68.97 | 69.38 | 68.97 | 69.27 | 3,926 | +0.10(+0.14%) |
Jul 21, 2021 | 69.40 | 69.46 | 68.73 | 69.17 | 6,095 | -0.37(-0.53%) |
Jul 20, 2021 | 69.87 | 70.07 | 69.45 | 69.54 | 4,816 | -0.17(-0.24%) |
Jul 19, 2021 | 69.80 | 69.90 | 69.63 | 69.71 | 22,180 | +0.63(+0.91%) |
Jul 16, 2021 | 68.90 | 69.11 | 68.79 | 69.08 | 10,488 | +0.18(+0.26%) |
Jul 15, 2021 | 68.63 | 69.09 | 68.57 | 68.90 | 8,394 | +0.51(+0.75%) |
Jul 14, 2021 | 68.10 | 68.47 | 68.10 | 68.39 | 6,278 | +0.05(+0.07%) |
Jul 13, 2021 | 68.22 | 68.66 | 68.22 | 68.34 | 10,499 | +0.15(+0.22%) |
Jul 12, 2021 | 68.41 | 68.41 | 68.18 | 68.19 | 8,735 | +0.10(+0.15%) |
Jul 09, 2021 | 68.87 | 68.87 | 68.09 | 68.09 | 9,120 | -0.64(-0.93%) |
Jul 08, 2021 | 68.42 | 68.95 | 68.42 | 68.73 | 10,361 | +0.11(+0.16%) |
Jul 07, 2021 | 68.26 | 68.67 | 68.22 | 68.62 | 13,137 | +0.16(+0.23%) |
Jul 06, 2021 | 68.10 | 68.52 | 68.02 | 68.46 | 19,769 | -1.53(-2.19%) |
Jul 05, 2021 | 67.40 | 69.99 | 67.15 | 69.99 | 8,368 | +2.36(+3.49%) |