Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 69.29 | 69.34 | 68.80 | 68.90 | 29,843 | -0.37(-0.53%) |
Sep 29, 2021 | 69.61 | 69.61 | 69.22 | 69.26 | 26,709 | -0.29(-0.42%) |
Sep 28, 2021 | 70.34 | 70.34 | 69.41 | 69.55 | 40,305 | -1.29(-1.83%) |
Sep 27, 2021 | 71.09 | 71.10 | 70.71 | 70.85 | 42,311 | -0.26(-0.37%) |
Sep 24, 2021 | 71.10 | 71.42 | 70.75 | 71.11 | 59,538 | -0.26(-0.36%) |
Sep 23, 2021 | 71.20 | 71.40 | 70.74 | 71.37 | 26,880 | +0.93(+1.32%) |
Sep 22, 2021 | 69.93 | 70.57 | 69.93 | 70.44 | 10,219 | +0.99(+1.42%) |
Sep 21, 2021 | 69.81 | 69.97 | 69.39 | 69.45 | 32,214 | +0.43(+0.63%) |
Sep 20, 2021 | 69.25 | 69.38 | 68.62 | 69.02 | 51,469 | -0.85(-1.21%) |
Sep 17, 2021 | 70.01 | 70.08 | 69.73 | 69.87 | 24,721 | -0.03(-0.04%) |
Sep 16, 2021 | 69.94 | 70.00 | 69.59 | 69.90 | 33,067 | -0.17(-0.25%) |
Sep 15, 2021 | 69.89 | 70.24 | 69.89 | 70.07 | 34,386 | +0.32(+0.46%) |
Sep 14, 2021 | 70.19 | 70.51 | 69.66 | 69.75 | 51,355 | -0.05(-0.07%) |
Sep 13, 2021 | 70.44 | 70.44 | 69.71 | 69.80 | 5,251 | +0.03(+0.04%) |
Sep 10, 2021 | 70.53 | 70.53 | 69.77 | 69.77 | 2,196 | -0.49(-0.70%) |
Sep 09, 2021 | 69.94 | 70.70 | 69.94 | 70.26 | 4,081 | +0.67(+0.97%) |
Sep 08, 2021 | 69.83 | 69.83 | 69.44 | 69.59 | 9,453 | -0.32(-0.46%) |
Sep 07, 2021 | 70.05 | 70.28 | 69.90 | 69.91 | 14,363 | -0.14(-0.20%) |
Sep 03, 2021 | 70.25 | 70.25 | 70.05 | 70.05 | 701 | +0.26(+0.37%) |
Sep 02, 2021 | 69.68 | 70.05 | 69.68 | 69.79 | 6,912 | -0.02(-0.03%) |
Sep 01, 2021 | 69.76 | 70.00 | 69.76 | 69.81 | 7,486 | +0.38(+0.54%) |
Aug 31, 2021 | 69.64 | 69.84 | 69.35 | 69.43 | 3,818 | -0.58(-0.83%) |
Aug 30, 2021 | 69.58 | 70.02 | 69.54 | 70.01 | 15,650 | +0.70(+1.02%) |
Aug 27, 2021 | 69.53 | 69.53 | 69.27 | 69.31 | 4,566 | +0.43(+0.62%) |
Aug 26, 2021 | 69.16 | 69.23 | 68.79 | 68.88 | 5,194 | -0.55(-0.79%) |
Aug 25, 2021 | 69.14 | 69.56 | 69.14 | 69.43 | 16,310 | +0.60(+0.87%) |
Aug 24, 2021 | 68.28 | 68.92 | 68.28 | 68.83 | 3,784 | +0.90(+1.32%) |
Aug 23, 2021 | 67.41 | 68.00 | 67.41 | 67.93 | 13,081 | +0.78(+1.17%) |
Aug 20, 2021 | 66.89 | 67.18 | 66.68 | 67.15 | 5,233 | +0.43(+0.64%) |
Aug 19, 2021 | 66.54 | 66.88 | 66.54 | 66.72 | 10,223 | +0.16(+0.24%) |
Aug 18, 2021 | 66.30 | 66.98 | 66.30 | 66.56 | 20,611 | +0.82(+1.25%) |
Aug 17, 2021 | 65.91 | 65.91 | 65.35 | 65.74 | 5,770 | -0.59(-0.89%) |
Aug 16, 2021 | 66.57 | 66.58 | 66.14 | 66.33 | 2,959 | -0.41(-0.61%) |
Aug 13, 2021 | 66.78 | 66.89 | 66.65 | 66.74 | 7,241 | +0.10(+0.15%) |
Aug 12, 2021 | 66.48 | 66.77 | 66.46 | 66.63 | 9,336 | +0.52(+0.79%) |
Aug 11, 2021 | 66.73 | 66.73 | 65.82 | 66.11 | 7,191 | -0.74(-1.11%) |
Aug 10, 2021 | 67.24 | 67.24 | 66.83 | 66.86 | 21,811 | -0.09(-0.13%) |
Aug 09, 2021 | 66.90 | 67.10 | 66.82 | 66.94 | 8,988 | -0.13(-0.20%) |
Aug 06, 2021 | 67.43 | 67.43 | 66.86 | 67.08 | 18,391 | -0.38(-0.57%) |
Aug 05, 2021 | 68.06 | 68.06 | 67.32 | 67.46 | 5,117 | -1.03(-1.50%) |
Aug 04, 2021 | 68.35 | 68.64 | 68.35 | 68.49 | 5,762 | -0.10(-0.15%) |
Aug 03, 2021 | 68.66 | 68.66 | 68.25 | 68.59 | 2,635 | -0.24(-0.34%) |
Aug 02, 2021 | 69.16 | 69.16 | 68.83 | 68.83 | 3,361 | +0.71(+1.05%) |
Jul 30, 2021 | 68.32 | 68.38 | 68.07 | 68.11 | 6,316 | -0.34(-0.50%) |
Jul 29, 2021 | 68.34 | 68.65 | 68.34 | 68.46 | 3,405 | +0.52(+0.76%) |
Jul 28, 2021 | 67.00 | 68.31 | 67.00 | 67.94 | 8,156 | +0.98(+1.46%) |
Jul 27, 2021 | 66.59 | 66.99 | 66.51 | 66.96 | 11,840 | -0.31(-0.47%) |
Jul 26, 2021 | 67.34 | 67.38 | 67.10 | 67.28 | 8,446 | +0.12(+0.18%) |
Jul 23, 2021 | 66.87 | 67.24 | 66.80 | 67.15 | 7,071 | +0.44(+0.66%) |
Jul 22, 2021 | 66.77 | 66.86 | 66.46 | 66.71 | 16,370 | +0.13(+0.20%) |
Jul 21, 2021 | 65.95 | 66.61 | 65.86 | 66.58 | 91,693 | +1.05(+1.60%) |
Jul 20, 2021 | 64.74 | 65.76 | 64.58 | 65.53 | 38,683 | +0.90(+1.40%) |
Jul 19, 2021 | 64.39 | 64.62 | 63.65 | 64.62 | 14,234 | -0.54(-0.83%) |
Jul 16, 2021 | 65.58 | 65.58 | 64.90 | 65.16 | 10,819 | -0.41(-0.63%) |
Jul 15, 2021 | 65.92 | 66.01 | 65.54 | 65.58 | 9,050 | -0.85(-1.27%) |
Jul 14, 2021 | 67.10 | 67.10 | 66.32 | 66.42 | 14,858 | -0.22(-0.33%) |
Jul 13, 2021 | 66.88 | 67.10 | 66.64 | 66.64 | 10,874 | -0.40(-0.60%) |
Jul 12, 2021 | 67.02 | 67.35 | 66.87 | 67.04 | 9,493 | +0.04(+0.06%) |
Jul 09, 2021 | 66.45 | 67.06 | 66.40 | 67.00 | 6,880 | +0.76(+1.15%) |
Jul 08, 2021 | 66.01 | 66.39 | 65.42 | 66.24 | 35,569 | -1.01(-1.49%) |
Jul 07, 2021 | 67.36 | 67.36 | 66.92 | 67.24 | 5,815 | +0.13(+0.19%) |
Jul 06, 2021 | 67.03 | 67.12 | 66.65 | 67.12 | 108,813 | -0.01(-0.02%) |
Jul 02, 2021 | 67.04 | 67.17 | 66.95 | 67.13 | 3,519 | +0.13(+0.19%) |