Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.78 | 67.01 | 65.37 | 65.49 | 194,509 | -0.96(-1.45%) |
Sep 29, 2021 | 66.05 | 66.55 | 65.78 | 66.45 | 297,946 | +0.68(+1.03%) |
Sep 28, 2021 | 67.77 | 67.77 | 65.60 | 65.78 | 202,905 | -1.87(-2.76%) |
Sep 27, 2021 | 67.26 | 68.25 | 66.71 | 67.64 | 198,501 | +0.69(+1.03%) |
Sep 24, 2021 | 67.67 | 68.27 | 66.90 | 66.95 | 505,228 | -0.58(-0.86%) |
Sep 23, 2021 | 67.20 | 68.50 | 66.79 | 67.53 | 304,859 | +1.06(+1.60%) |
Sep 22, 2021 | 66.43 | 67.74 | 65.91 | 66.47 | 324,567 | +0.55(+0.84%) |
Sep 21, 2021 | 66.13 | 66.23 | 65.33 | 65.92 | 201,861 | +0.70(+1.07%) |
Sep 20, 2021 | 66.11 | 67.03 | 64.63 | 65.22 | 362,552 | -2.05(-3.05%) |
Sep 17, 2021 | 65.33 | 67.40 | 64.59 | 67.28 | 881,044 | +2.33(+3.59%) |
Sep 16, 2021 | 66.80 | 66.95 | 64.64 | 64.95 | 439,018 | -2.15(-3.21%) |
Sep 15, 2021 | 69.40 | 69.66 | 66.41 | 67.10 | 579,426 | -2.78(-3.98%) |
Sep 14, 2021 | 70.04 | 70.42 | 69.38 | 69.88 | 228,538 | +0.14(+0.20%) |
Sep 13, 2021 | 69.71 | 70.15 | 69.00 | 69.75 | 146,873 | +0.59(+0.85%) |
Sep 10, 2021 | 71.41 | 71.41 | 68.99 | 69.16 | 184,182 | -1.80(-2.54%) |
Sep 09, 2021 | 70.69 | 71.53 | 70.04 | 70.96 | 251,251 | +0.67(+0.95%) |
Sep 08, 2021 | 70.49 | 70.49 | 69.75 | 70.29 | 214,960 | -0.30(-0.42%) |
Sep 07, 2021 | 70.23 | 71.24 | 70.01 | 70.58 | 164,455 | -0.03(-0.04%) |
Sep 03, 2021 | 71.21 | 71.28 | 70.30 | 70.61 | 229,720 | -0.33(-0.47%) |
Sep 02, 2021 | 69.87 | 71.13 | 69.86 | 70.95 | 225,143 | +1.33(+1.91%) |
Sep 01, 2021 | 70.30 | 70.94 | 69.52 | 69.62 | 263,449 | -0.31(-0.45%) |
Aug 31, 2021 | 68.98 | 70.20 | 68.95 | 69.93 | 232,844 | +0.83(+1.20%) |
Aug 30, 2021 | 69.30 | 69.39 | 68.66 | 69.11 | 239,835 | +0.46(+0.67%) |
Aug 27, 2021 | 66.88 | 69.02 | 66.88 | 68.65 | 223,785 | +1.92(+2.87%) |
Aug 26, 2021 | 67.63 | 68.00 | 66.47 | 66.73 | 145,690 | -0.60(-0.89%) |
Aug 25, 2021 | 67.06 | 67.75 | 66.71 | 67.33 | 162,182 | +0.53(+0.79%) |
Aug 24, 2021 | 67.06 | 67.06 | 66.12 | 66.80 | 184,764 | +0.45(+0.68%) |
Aug 23, 2021 | 66.03 | 66.55 | 65.32 | 66.35 | 194,708 | +0.28(+0.42%) |
Aug 20, 2021 | 66.48 | 67.10 | 66.05 | 66.07 | 214,204 | -0.28(-0.41%) |
Aug 19, 2021 | 65.61 | 66.36 | 64.84 | 66.35 | 239,409 | +0.40(+0.61%) |
Aug 18, 2021 | 66.18 | 66.86 | 65.86 | 65.94 | 480,311 | -0.30(-0.45%) |
Aug 17, 2021 | 65.44 | 66.33 | 64.61 | 66.24 | 360,781 | +0.34(+0.52%) |
Aug 16, 2021 | 66.41 | 67.22 | 65.59 | 65.89 | 334,640 | -0.57(-0.86%) |
Aug 13, 2021 | 66.99 | 67.34 | 66.03 | 66.46 | 182,810 | -0.83(-1.24%) |
Aug 12, 2021 | 67.17 | 67.62 | 66.95 | 67.30 | 193,913 | -0.34(-0.51%) |
Aug 11, 2021 | 67.03 | 67.68 | 66.30 | 67.64 | 322,566 | +1.31(+1.97%) |
Aug 10, 2021 | 65.44 | 67.62 | 65.15 | 66.33 | 369,821 | +0.70(+1.06%) |
Aug 09, 2021 | 66.17 | 66.95 | 64.95 | 65.64 | 633,421 | -0.98(-1.47%) |
Aug 06, 2021 | 69.37 | 69.54 | 66.54 | 66.62 | 331,401 | -2.26(-3.28%) |
Aug 05, 2021 | 68.95 | 69.45 | 66.12 | 68.88 | 634,441 | -0.17(-0.24%) |
Aug 04, 2021 | 69.51 | 69.77 | 67.72 | 69.04 | 450,253 | -1.19(-1.69%) |
Aug 03, 2021 | 70.23 | 70.39 | 69.43 | 70.23 | 341,557 | +0.50(+0.72%) |
Aug 02, 2021 | 68.96 | 70.02 | 68.67 | 69.73 | 389,815 | +1.29(+1.88%) |
Jul 30, 2021 | 68.65 | 69.78 | 68.11 | 68.44 | 243,230 | -0.63(-0.91%) |
Jul 29, 2021 | 69.67 | 70.06 | 68.78 | 69.07 | 307,349 | -0.97(-1.39%) |
Jul 28, 2021 | 69.02 | 70.69 | 68.72 | 70.04 | 436,059 | +1.74(+2.54%) |
Jul 27, 2021 | 66.58 | 68.54 | 65.69 | 68.31 | 422,109 | +1.16(+1.72%) |
Jul 26, 2021 | 67.03 | 67.33 | 65.97 | 67.15 | 428,297 | -0.39(-0.58%) |
Jul 23, 2021 | 66.78 | 67.60 | 65.99 | 67.54 | 310,365 | +0.73(+1.09%) |
Jul 22, 2021 | 68.23 | 68.56 | 66.62 | 66.82 | 244,217 | -1.17(-1.72%) |
Jul 21, 2021 | 67.44 | 68.68 | 67.32 | 67.98 | 263,118 | +0.94(+1.41%) |
Jul 20, 2021 | 63.98 | 67.44 | 63.97 | 67.04 | 441,844 | +2.53(+3.93%) |
Jul 19, 2021 | 66.16 | 66.66 | 64.09 | 64.51 | 484,578 | -3.54(-5.21%) |
Jul 16, 2021 | 67.59 | 69.18 | 67.29 | 68.05 | 457,331 | +0.76(+1.12%) |
Jul 15, 2021 | 67.95 | 68.79 | 66.28 | 67.30 | 525,894 | -1.35(-1.97%) |
Jul 14, 2021 | 69.01 | 70.00 | 68.58 | 68.65 | 455,541 | +0.10(+0.14%) |
Jul 13, 2021 | 68.05 | 68.87 | 68.02 | 68.55 | 321,359 | +0.52(+0.76%) |
Jul 12, 2021 | 68.53 | 68.55 | 67.36 | 68.03 | 248,027 | -0.34(-0.50%) |
Jul 09, 2021 | 68.10 | 68.40 | 67.23 | 68.38 | 220,168 | +1.30(+1.93%) |
Jul 08, 2021 | 67.23 | 68.15 | 66.07 | 67.08 | 382,800 | -1.48(-2.16%) |
Jul 07, 2021 | 67.64 | 68.58 | 67.43 | 68.56 | 320,519 | +0.86(+1.28%) |
Jul 06, 2021 | 68.11 | 68.44 | 67.16 | 67.70 | 375,609 | -0.70(-1.02%) |
Jul 02, 2021 | 68.91 | 69.76 | 68.00 | 68.40 | 227,042 | -0.43(-0.63%) |