Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 69.61 | 69.89 | 67.93 | 67.97 | 582,028 | -1.37(-1.98%) |
Sep 29, 2021 | 68.85 | 69.93 | 68.54 | 69.34 | 454,730 | +0.58(+0.84%) |
Sep 28, 2021 | 69.36 | 69.61 | 68.34 | 68.76 | 269,906 | -0.85(-1.22%) |
Sep 27, 2021 | 69.25 | 70.65 | 69.25 | 69.61 | 302,697 | +0.38(+0.55%) |
Sep 24, 2021 | 68.69 | 69.46 | 67.29 | 69.23 | 239,160 | +0.35(+0.51%) |
Sep 23, 2021 | 68.33 | 69.32 | 67.73 | 68.88 | 192,420 | +0.74(+1.09%) |
Sep 22, 2021 | 68.56 | 68.94 | 68.00 | 68.14 | 211,284 | -0.04(-0.06%) |
Sep 21, 2021 | 67.35 | 68.22 | 67.07 | 68.18 | 349,289 | +1.22(+1.82%) |
Sep 20, 2021 | 66.91 | 67.61 | 66.33 | 66.96 | 219,803 | -0.85(-1.25%) |
Sep 17, 2021 | 68.54 | 68.54 | 67.25 | 67.81 | 824,444 | -0.73(-1.07%) |
Sep 16, 2021 | 68.97 | 69.52 | 67.41 | 68.54 | 352,101 | -0.48(-0.70%) |
Sep 15, 2021 | 68.67 | 69.22 | 68.42 | 69.02 | 255,801 | +0.13(+0.19%) |
Sep 14, 2021 | 70.34 | 70.34 | 68.84 | 68.89 | 310,807 | -1.51(-2.14%) |
Sep 13, 2021 | 71.45 | 72.11 | 70.14 | 70.40 | 303,897 | -0.51(-0.72%) |
Sep 10, 2021 | 70.95 | 71.70 | 70.03 | 70.91 | 365,418 | +0.01(+0.01%) |
Sep 09, 2021 | 70.87 | 71.81 | 70.61 | 70.90 | 845,637 | -0.02(-0.03%) |
Sep 08, 2021 | 69.60 | 71.05 | 69.06 | 70.92 | 630,646 | +1.58(+2.28%) |
Sep 07, 2021 | 69.09 | 69.36 | 67.61 | 69.34 | 737,230 | +0.14(+0.20%) |
Sep 03, 2021 | 70.49 | 70.73 | 69.17 | 69.20 | 466,858 | -1.28(-1.82%) |
Sep 02, 2021 | 69.49 | 70.53 | 68.95 | 70.48 | 250,147 | +1.08(+1.56%) |
Sep 01, 2021 | 69.62 | 69.79 | 68.93 | 69.40 | 693,437 | -0.20(-0.29%) |
Aug 31, 2021 | 68.60 | 69.75 | 67.98 | 69.60 | 703,951 | +1.07(+1.56%) |
Aug 30, 2021 | 68.73 | 69.13 | 68.22 | 68.53 | 400,255 | -0.01(-0.01%) |
Aug 27, 2021 | 67.50 | 68.79 | 67.42 | 68.54 | 428,615 | +1.03(+1.53%) |
Aug 26, 2021 | 67.17 | 67.61 | 66.80 | 67.51 | 359,368 | +0.47(+0.70%) |
Aug 25, 2021 | 66.00 | 67.33 | 66.00 | 67.04 | 331,428 | +0.85(+1.28%) |
Aug 24, 2021 | 66.38 | 66.82 | 66.09 | 66.19 | 272,440 | -0.18(-0.27%) |
Aug 23, 2021 | 66.45 | 66.60 | 65.90 | 66.37 | 383,865 | -0.06(-0.09%) |
Aug 20, 2021 | 66.70 | 67.43 | 66.22 | 66.43 | 798,746 | -0.49(-0.73%) |
Aug 19, 2021 | 65.47 | 67.01 | 65.11 | 66.92 | 691,159 | +1.44(+2.20%) |
Aug 18, 2021 | 65.47 | 65.96 | 64.73 | 65.48 | 596,647 | -0.15(-0.23%) |
Aug 17, 2021 | 64.76 | 65.69 | 64.39 | 65.63 | 250,080 | +0.34(+0.52%) |
Aug 16, 2021 | 66.15 | 66.42 | 65.13 | 65.29 | 334,590 | -1.43(-2.14%) |
Aug 13, 2021 | 67.08 | 67.52 | 66.08 | 66.72 | 266,774 | -0.17(-0.25%) |
Aug 12, 2021 | 67.85 | 67.96 | 66.49 | 66.89 | 294,006 | -0.65(-0.96%) |
Aug 11, 2021 | 67.38 | 68.33 | 66.79 | 67.54 | 365,907 | +0.31(+0.46%) |
Aug 10, 2021 | 66.66 | 67.78 | 66.33 | 67.23 | 406,898 | +0.69(+1.04%) |
Aug 09, 2021 | 67.07 | 67.17 | 65.99 | 66.54 | 435,467 | -0.62(-0.92%) |
Aug 06, 2021 | 70.35 | 70.73 | 66.72 | 67.16 | 612,901 | -3.26(-4.63%) |
Aug 05, 2021 | 69.73 | 71.69 | 69.50 | 70.42 | 380,409 | +0.67(+0.96%) |
Aug 04, 2021 | 71.23 | 71.66 | 69.69 | 69.75 | 315,227 | -1.55(-2.17%) |
Aug 03, 2021 | 71.20 | 72.02 | 70.80 | 71.30 | 508,425 | +0.23(+0.32%) |
Aug 02, 2021 | 70.87 | 72.02 | 70.64 | 71.07 | 338,607 | +0.52(+0.74%) |
Jul 30, 2021 | 70.19 | 70.84 | 69.97 | 70.55 | 259,720 | -0.02(-0.03%) |
Jul 29, 2021 | 70.10 | 71.18 | 70.03 | 70.57 | 295,634 | +1.03(+1.48%) |
Jul 28, 2021 | 70.04 | 70.38 | 68.83 | 69.54 | 369,632 | -0.34(-0.49%) |
Jul 27, 2021 | 70.48 | 70.55 | 69.35 | 69.88 | 246,709 | -0.62(-0.88%) |
Jul 26, 2021 | 69.87 | 70.65 | 69.45 | 70.50 | 320,993 | +0.47(+0.67%) |
Jul 23, 2021 | 70.05 | 70.54 | 69.78 | 70.03 | 248,573 | +0.15(+0.21%) |
Jul 22, 2021 | 70.71 | 70.71 | 69.88 | 69.88 | 292,258 | -0.93(-1.31%) |
Jul 21, 2021 | 70.68 | 71.16 | 70.27 | 70.81 | 348,583 | +0.30(+0.43%) |
Jul 20, 2021 | 68.77 | 71.42 | 68.65 | 70.51 | 491,969 | +2.00(+2.92%) |
Jul 19, 2021 | 68.62 | 70.72 | 67.40 | 68.51 | 564,067 | -0.95(-1.37%) |
Jul 16, 2021 | 69.42 | 69.93 | 68.79 | 69.46 | 355,720 | +0.25(+0.36%) |
Jul 15, 2021 | 69.21 | 69.81 | 69.03 | 69.21 | 132,301 | -0.38(-0.55%) |
Jul 14, 2021 | 69.88 | 70.36 | 69.33 | 69.59 | 157,928 | -0.13(-0.19%) |
Jul 13, 2021 | 71.08 | 71.27 | 69.67 | 69.72 | 187,810 | -1.52(-2.13%) |
Jul 12, 2021 | 70.72 | 71.42 | 70.36 | 71.24 | 129,938 | +0.19(+0.27%) |
Jul 09, 2021 | 71.09 | 71.41 | 70.61 | 71.05 | 273,015 | +0.55(+0.78%) |
Jul 08, 2021 | 71.38 | 71.92 | 70.33 | 70.50 | 161,246 | -1.45(-2.02%) |
Jul 07, 2021 | 71.60 | 72.34 | 71.59 | 71.95 | 365,523 | +0.14(+0.19%) |
Jul 06, 2021 | 71.99 | 72.18 | 70.92 | 71.81 | 232,568 | -0.13(-0.18%) |
Jul 02, 2021 | 72.23 | 72.27 | 71.63 | 71.94 | 267,296 | -0.26(-0.36%) |