Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.33 | 68.83 | 67.25 | 67.48 | 7,635,981 | +0.58(+0.87%) |
Sep 29, 2021 | 70.16 | 70.53 | 66.75 | 66.90 | 12,872,676 | -3.55(-5.04%) |
Sep 28, 2021 | 71.29 | 72.27 | 68.75 | 70.45 | 11,970,847 | -0.94(-1.32%) |
Sep 27, 2021 | 69.61 | 71.64 | 68.81 | 71.40 | 8,497,205 | +2.29(+3.31%) |
Sep 24, 2021 | 69.75 | 70.11 | 68.70 | 69.11 | 6,514,739 | -2.01(-2.82%) |
Sep 23, 2021 | 70.95 | 71.38 | 69.91 | 71.12 | 5,276,577 | +0.20(+0.28%) |
Sep 22, 2021 | 69.62 | 71.66 | 69.37 | 70.92 | 8,335,844 | +2.26(+3.29%) |
Sep 21, 2021 | 69.56 | 70.46 | 68.60 | 68.66 | 7,952,758 | -0.61(-0.88%) |
Sep 20, 2021 | 69.65 | 70.40 | 68.21 | 69.27 | 10,935,706 | -3.31(-4.56%) |
Sep 17, 2021 | 73.84 | 74.46 | 72.15 | 72.57 | 10,468,855 | +0.49(+0.67%) |
Sep 16, 2021 | 70.37 | 72.23 | 70.21 | 72.09 | 8,550,604 | +0.50(+0.70%) |
Sep 15, 2021 | 70.80 | 71.85 | 70.03 | 71.58 | 11,667,506 | -1.15(-1.58%) |
Sep 14, 2021 | 74.73 | 75.20 | 72.59 | 72.73 | 12,118,101 | -2.16(-2.88%) |
Sep 13, 2021 | 74.28 | 75.72 | 73.45 | 74.89 | 8,100,512 | -0.44(-0.58%) |
Sep 10, 2021 | 76.79 | 77.62 | 75.19 | 75.33 | 8,810,035 | +0.35(+0.47%) |
Sep 09, 2021 | 73.56 | 75.83 | 72.80 | 74.98 | 10,402,426 | -1.37(-1.80%) |
Sep 08, 2021 | 76.87 | 77.34 | 75.26 | 76.35 | 7,662,357 | -1.41(-1.81%) |
Sep 07, 2021 | 75.75 | 78.54 | 75.61 | 77.76 | 20,704,162 | +3.16(+4.24%) |
Sep 03, 2021 | 74.08 | 75.02 | 73.59 | 74.60 | 9,106,661 | -0.36(-0.48%) |
Sep 02, 2021 | 75.21 | 75.97 | 74.11 | 74.96 | 10,603,193 | -0.50(-0.67%) |
Sep 01, 2021 | 74.25 | 76.18 | 74.23 | 75.46 | 12,908,699 | +2.07(+2.83%) |
Aug 31, 2021 | 72.94 | 75.26 | 72.21 | 73.39 | 13,961,069 | +1.75(+2.44%) |
Aug 30, 2021 | 70.20 | 71.90 | 69.40 | 71.64 | 8,549,997 | +0.22(+0.31%) |
Aug 27, 2021 | 72.16 | 72.98 | 70.82 | 71.42 | 13,883,720 | -0.55(-0.77%) |
Aug 26, 2021 | 71.17 | 72.37 | 70.81 | 71.97 | 12,388,906 | +0.84(+1.18%) |
Aug 25, 2021 | 69.83 | 71.28 | 68.88 | 71.13 | 12,097,923 | +0.86(+1.22%) |
Aug 24, 2021 | 66.70 | 70.86 | 66.64 | 70.27 | 38,448,656 | +8.87(+14.44%) |
Aug 23, 2021 | 61.25 | 61.93 | 58.23 | 61.40 | 21,148,430 | +1.97(+3.32%) |
Aug 20, 2021 | 58.90 | 60.99 | 58.85 | 59.43 | 16,044,545 | +1.34(+2.30%) |
Aug 19, 2021 | 59.12 | 59.77 | 57.69 | 58.10 | 17,896,750 | -3.12(-5.10%) |
Aug 18, 2021 | 60.72 | 61.93 | 59.79 | 61.22 | 10,005,667 | +1.19(+1.98%) |
Aug 17, 2021 | 59.93 | 61.22 | 58.87 | 60.03 | 14,325,108 | -2.25(-3.61%) |
Aug 16, 2021 | 63.72 | 63.72 | 60.53 | 62.28 | 13,382,277 | -2.98(-4.57%) |
Aug 13, 2021 | 65.34 | 65.85 | 64.63 | 65.26 | 6,027,468 | -0.63(-0.95%) |
Aug 12, 2021 | 65.73 | 66.29 | 64.84 | 65.89 | 6,190,197 | -0.50(-0.76%) |
Aug 11, 2021 | 67.76 | 67.91 | 66.15 | 66.39 | 6,073,272 | -0.64(-0.96%) |
Aug 10, 2021 | 68.01 | 68.65 | 66.81 | 67.03 | 5,558,957 | +0.03(+0.04%) |
Aug 09, 2021 | 65.33 | 67.13 | 65.22 | 67.01 | 6,783,437 | +2.00(+3.08%) |
Aug 06, 2021 | 66.42 | 66.55 | 64.65 | 65.01 | 7,469,401 | -1.07(-1.63%) |
Aug 05, 2021 | 66.22 | 66.47 | 65.17 | 66.08 | 8,011,453 | -0.62(-0.92%) |
Aug 04, 2021 | 65.98 | 68.05 | 65.98 | 66.70 | 8,636,039 | +1.08(+1.65%) |
Aug 03, 2021 | 66.01 | 66.24 | 64.63 | 65.62 | 9,104,640 | -1.16(-1.73%) |
Aug 02, 2021 | 66.39 | 67.84 | 66.15 | 66.77 | 9,010,829 | +0.56(+0.85%) |
Jul 30, 2021 | 65.36 | 67.45 | 65.18 | 66.21 | 10,649,138 | -0.98(-1.46%) |
Jul 29, 2021 | 67.33 | 67.45 | 64.88 | 67.19 | 18,262,690 | +1.52(+2.32%) |
Jul 28, 2021 | 63.74 | 66.58 | 63.26 | 65.67 | 35,983,272 | +5.17(+8.54%) |
Jul 27, 2021 | 58.13 | 61.20 | 57.59 | 60.51 | 47,301,764 | -1.22(-1.98%) |
Jul 26, 2021 | 64.63 | 65.34 | 60.99 | 61.73 | 42,767,752 | -5.80(-8.59%) |
Jul 23, 2021 | 68.15 | 68.19 | 66.05 | 67.53 | 21,720,156 | -3.38(-4.77%) |
Jul 22, 2021 | 71.00 | 71.59 | 70.43 | 70.91 | 4,844,582 | +0.57(+0.81%) |
Jul 21, 2021 | 68.52 | 70.51 | 68.41 | 70.34 | 6,645,485 | +1.34(+1.94%) |
Jul 20, 2021 | 69.28 | 69.36 | 68.01 | 69.01 | 7,070,120 | -0.33(-0.47%) |
Jul 19, 2021 | 69.13 | 69.46 | 67.89 | 69.33 | 10,143,645 | -1.28(-1.81%) |
Jul 16, 2021 | 71.81 | 72.35 | 70.27 | 70.61 | 6,987,780 | -1.19(-1.65%) |
Jul 15, 2021 | 71.15 | 73.02 | 71.09 | 71.80 | 9,810,362 | +1.32(+1.87%) |
Jul 14, 2021 | 71.23 | 71.58 | 69.61 | 70.48 | 10,294,516 | -1.00(-1.40%) |
Jul 13, 2021 | 69.27 | 72.44 | 69.27 | 71.48 | 16,495,175 | +3.13(+4.58%) |
Jul 12, 2021 | 68.28 | 68.98 | 67.61 | 68.35 | 6,059,188 | -0.36(-0.53%) |
Jul 09, 2021 | 67.04 | 68.88 | 66.90 | 68.72 | 11,995,310 | +2.49(+3.77%) |
Jul 08, 2021 | 65.73 | 66.54 | 65.23 | 66.22 | 12,751,222 | -1.69(-2.49%) |
Jul 07, 2021 | 68.47 | 68.76 | 67.17 | 67.91 | 11,186,066 | +0.29(+0.43%) |
Jul 06, 2021 | 69.36 | 69.48 | 67.48 | 67.62 | 16,684,400 | -3.59(-5.04%) |
Jul 02, 2021 | 72.21 | 72.31 | 70.58 | 71.21 | 8,581,436 | -1.13(-1.56%) |