Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.02 | 67.89 | 65.75 | 65.90 | 31,479 | +0.04(+0.06%) |
Sep 29, 2021 | 65.48 | 66.81 | 65.08 | 65.86 | 28,361 | +0.15(+0.23%) |
Sep 28, 2021 | 67.51 | 67.51 | 65.35 | 65.71 | 54,465 | -1.58(-2.35%) |
Sep 27, 2021 | 65.47 | 67.90 | 65.47 | 67.29 | 29,106 | +1.93(+2.95%) |
Sep 24, 2021 | 64.98 | 66.36 | 64.54 | 65.36 | 39,108 | -0.29(-0.44%) |
Sep 23, 2021 | 64.45 | 65.82 | 64.37 | 65.65 | 22,624 | +1.35(+2.10%) |
Sep 22, 2021 | 64.01 | 64.65 | 63.54 | 64.30 | 18,222 | +1.01(+1.60%) |
Sep 21, 2021 | 64.30 | 65.29 | 63.20 | 63.29 | 152,626 | -0.82(-1.28%) |
Sep 20, 2021 | 64.10 | 64.10 | 62.43 | 64.11 | 47,226 | -1.24(-1.90%) |
Sep 17, 2021 | 65.27 | 66.98 | 64.09 | 65.35 | 142,185 | +0.46(+0.71%) |
Sep 16, 2021 | 66.23 | 66.60 | 64.46 | 64.89 | 23,770 | -1.41(-2.13%) |
Sep 15, 2021 | 64.97 | 66.30 | 64.68 | 66.30 | 27,415 | +1.36(+2.09%) |
Sep 14, 2021 | 66.40 | 66.40 | 64.80 | 64.94 | 29,234 | -1.28(-1.93%) |
Sep 13, 2021 | 66.45 | 66.52 | 65.28 | 66.22 | 21,339 | +0.13(+0.20%) |
Sep 10, 2021 | 68.00 | 68.00 | 65.77 | 66.09 | 32,974 | -1.68(-2.48%) |
Sep 09, 2021 | 68.57 | 69.22 | 67.50 | 67.77 | 52,941 | -0.64(-0.94%) |
Sep 08, 2021 | 67.52 | 68.57 | 67.00 | 68.41 | 46,301 | +0.38(+0.56%) |
Sep 07, 2021 | 68.58 | 68.63 | 67.60 | 68.03 | 22,963 | -0.54(-0.79%) |
Sep 03, 2021 | 68.04 | 68.57 | 67.51 | 68.57 | 22,431 | +0.23(+0.34%) |
Sep 02, 2021 | 68.99 | 69.35 | 67.77 | 68.34 | 24,817 | -0.66(-0.96%) |
Sep 01, 2021 | 69.64 | 69.64 | 68.50 | 69.00 | 29,581 | -0.69(-0.99%) |
Aug 31, 2021 | 67.79 | 70.00 | 67.79 | 69.69 | 81,677 | +2.40(+3.57%) |
Aug 30, 2021 | 68.60 | 68.60 | 67.15 | 67.29 | 29,608 | -1.14(-1.67%) |
Aug 27, 2021 | 66.29 | 68.49 | 66.29 | 68.43 | 49,572 | +2.43(+3.68%) |
Aug 26, 2021 | 66.43 | 67.08 | 65.99 | 66.00 | 26,597 | -0.53(-0.80%) |
Aug 25, 2021 | 65.71 | 66.89 | 65.71 | 66.53 | 29,932 | +0.82(+1.25%) |
Aug 24, 2021 | 66.99 | 66.99 | 65.48 | 65.71 | 16,774 | -1.29(-1.93%) |
Aug 23, 2021 | 66.76 | 67.30 | 65.01 | 67.00 | 32,874 | +0.67(+1.01%) |
Aug 20, 2021 | 64.86 | 67.26 | 64.86 | 66.33 | 54,909 | +1.37(+2.11%) |
Aug 19, 2021 | 64.74 | 65.62 | 64.74 | 64.96 | 54,896 | -0.28(-0.43%) |
Aug 18, 2021 | 66.01 | 66.34 | 65.24 | 65.24 | 29,056 | -0.81(-1.23%) |
Aug 17, 2021 | 64.88 | 66.36 | 64.88 | 66.05 | 36,430 | +0.74(+1.13%) |
Aug 16, 2021 | 65.25 | 65.61 | 64.75 | 65.31 | 34,806 | -0.29(-0.44%) |
Aug 13, 2021 | 66.61 | 66.61 | 65.29 | 65.60 | 22,023 | -0.79(-1.19%) |
Aug 12, 2021 | 65.10 | 66.47 | 64.75 | 66.39 | 43,096 | +1.16(+1.78%) |
Aug 11, 2021 | 66.42 | 67.53 | 64.36 | 65.23 | 82,762 | -0.82(-1.24%) |
Aug 10, 2021 | 66.61 | 67.76 | 64.98 | 66.05 | 44,009 | -0.68(-1.02%) |
Aug 09, 2021 | 66.51 | 67.18 | 65.13 | 66.73 | 23,301 | -0.08(-0.12%) |
Aug 06, 2021 | 66.70 | 67.20 | 65.19 | 66.81 | 25,572 | +0.59(+0.89%) |
Aug 05, 2021 | 64.26 | 66.26 | 64.26 | 66.22 | 31,511 | +2.18(+3.40%) |
Aug 04, 2021 | 64.58 | 65.15 | 63.55 | 64.04 | 32,481 | -0.92(-1.42%) |
Aug 03, 2021 | 64.84 | 65.53 | 64.39 | 64.96 | 56,026 | +0.18(+0.28%) |
Aug 02, 2021 | 64.71 | 65.87 | 64.22 | 64.78 | 38,353 | +0.09(+0.14%) |
Jul 30, 2021 | 64.64 | 65.34 | 64.45 | 64.69 | 33,225 | +0.19(+0.29%) |
Jul 29, 2021 | 64.29 | 65.25 | 63.61 | 64.50 | 28,554 | +0.51(+0.80%) |
Jul 28, 2021 | 63.40 | 64.24 | 63.01 | 63.99 | 27,104 | +0.90(+1.43%) |
Jul 27, 2021 | 63.72 | 63.72 | 63.00 | 63.09 | 22,965 | -0.73(-1.14%) |
Jul 26, 2021 | 63.69 | 64.27 | 63.56 | 63.82 | 22,140 | +0.18(+0.28%) |
Jul 23, 2021 | 63.59 | 64.36 | 63.08 | 63.64 | 22,999 | +0.35(+0.55%) |
Jul 22, 2021 | 63.59 | 63.77 | 62.92 | 63.29 | 27,705 | -0.64(-1.00%) |
Jul 21, 2021 | 63.07 | 64.39 | 62.74 | 63.93 | 36,495 | +1.45(+2.32%) |
Jul 20, 2021 | 61.88 | 63.70 | 61.88 | 62.48 | 79,139 | +0.87(+1.41%) |
Jul 19, 2021 | 62.65 | 63.13 | 60.96 | 61.61 | 98,361 | -1.05(-1.68%) |
Jul 16, 2021 | 61.80 | 63.23 | 61.49 | 62.66 | 77,033 | +1.09(+1.77%) |
Jul 15, 2021 | 61.81 | 62.26 | 60.72 | 61.57 | 42,867 | -0.16(-0.26%) |
Jul 14, 2021 | 62.97 | 63.71 | 61.23 | 61.73 | 45,722 | -0.93(-1.48%) |
Jul 13, 2021 | 62.36 | 63.16 | 61.84 | 62.66 | 62,905 | -0.25(-0.40%) |
Jul 12, 2021 | 62.75 | 63.91 | 62.75 | 62.91 | 57,789 | +0.50(+0.80%) |
Jul 09, 2021 | 63.40 | 63.64 | 62.18 | 62.41 | 42,339 | -0.11(-0.18%) |
Jul 08, 2021 | 61.89 | 63.02 | 61.18 | 62.52 | 65,958 | -0.46(-0.73%) |
Jul 07, 2021 | 62.19 | 63.63 | 61.99 | 62.98 | 57,678 | +0.72(+1.16%) |
Jul 06, 2021 | 61.70 | 62.45 | 61.20 | 62.26 | 64,312 | +0.53(+0.86%) |
Jul 02, 2021 | 62.16 | 62.16 | 61.21 | 61.73 | 43,255 | -0.38(-0.61%) |