Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.50 | 68.73 | 66.17 | 66.18 | 3,621,004 | -1.97(-2.89%) |
Sep 29, 2021 | 68.21 | 68.83 | 67.90 | 68.15 | 2,919,174 | +0.47(+0.69%) |
Sep 28, 2021 | 69.11 | 69.38 | 67.49 | 67.68 | 3,677,401 | -1.99(-2.86%) |
Sep 27, 2021 | 68.80 | 69.81 | 68.42 | 69.67 | 2,229,731 | +0.59(+0.85%) |
Sep 24, 2021 | 69.11 | 69.45 | 68.39 | 69.08 | 2,226,099 | -0.22(-0.32%) |
Sep 23, 2021 | 69.48 | 70.05 | 69.21 | 69.30 | 1,846,200 | +0.07(+0.10%) |
Sep 22, 2021 | 69.22 | 70.16 | 69.04 | 69.23 | 1,956,945 | +0.63(+0.92%) |
Sep 21, 2021 | 68.70 | 69.25 | 67.98 | 68.60 | 1,491,339 | -0.21(-0.31%) |
Sep 20, 2021 | 69.23 | 69.90 | 67.97 | 68.81 | 2,715,224 | -1.73(-2.45%) |
Sep 17, 2021 | 70.42 | 70.80 | 69.99 | 70.54 | 2,083,083 | +0.14(+0.20%) |
Sep 16, 2021 | 69.64 | 70.96 | 69.64 | 70.40 | 4,178,210 | +0.74(+1.06%) |
Sep 15, 2021 | 69.29 | 69.82 | 68.65 | 69.66 | 1,972,398 | +0.41(+0.59%) |
Sep 14, 2021 | 70.45 | 70.90 | 69.03 | 69.25 | 2,426,232 | -1.07(-1.52%) |
Sep 13, 2021 | 71.07 | 71.07 | 69.66 | 70.32 | 3,111,270 | -0.08(-0.11%) |
Sep 10, 2021 | 71.28 | 71.51 | 70.37 | 70.40 | 1,651,445 | -0.18(-0.26%) |
Sep 09, 2021 | 70.88 | 71.26 | 70.29 | 70.58 | 1,947,637 | -0.15(-0.21%) |
Sep 08, 2021 | 71.36 | 71.66 | 70.64 | 70.73 | 3,117,101 | -1.47(-2.04%) |
Sep 07, 2021 | 72.92 | 73.19 | 72.05 | 72.20 | 2,567,825 | -0.80(-1.09%) |
Sep 03, 2021 | 73.80 | 73.80 | 72.46 | 73.00 | 1,782,216 | -0.83(-1.12%) |
Sep 02, 2021 | 74.16 | 74.31 | 73.50 | 73.83 | 1,745,518 | -0.02(-0.03%) |
Sep 01, 2021 | 73.48 | 73.92 | 72.86 | 73.85 | 2,115,245 | +0.71(+0.97%) |
Aug 31, 2021 | 73.63 | 74.03 | 72.60 | 73.14 | 1,985,361 | -0.46(-0.62%) |
Aug 30, 2021 | 73.97 | 74.12 | 73.35 | 73.60 | 1,196,421 | -0.20(-0.27%) |
Aug 27, 2021 | 72.82 | 74.27 | 72.71 | 73.80 | 3,229,019 | +1.16(+1.60%) |
Aug 26, 2021 | 73.46 | 73.68 | 72.30 | 72.64 | 2,940,401 | -1.00(-1.36%) |
Aug 25, 2021 | 73.11 | 74.09 | 72.82 | 73.64 | 2,274,071 | +0.75(+1.03%) |
Aug 24, 2021 | 72.22 | 73.72 | 71.89 | 72.89 | 2,650,760 | +0.99(+1.38%) |
Aug 23, 2021 | 72.55 | 72.55 | 71.00 | 71.90 | 2,707,690 | -0.23(-0.32%) |
Aug 20, 2021 | 70.82 | 72.38 | 70.65 | 72.13 | 2,064,226 | +1.32(+1.86%) |
Aug 19, 2021 | 70.18 | 71.20 | 70.05 | 70.81 | 2,583,512 | -0.22(-0.31%) |
Aug 18, 2021 | 71.12 | 72.19 | 70.48 | 71.03 | 2,119,850 | -0.16(-0.22%) |
Aug 17, 2021 | 73.07 | 73.07 | 70.55 | 71.19 | 3,072,346 | -2.61(-3.54%) |
Aug 16, 2021 | 73.24 | 74.42 | 72.69 | 73.80 | 2,163,490 | +0.36(+0.49%) |
Aug 13, 2021 | 73.56 | 73.93 | 72.86 | 73.44 | 1,627,381 | -0.05(-0.07%) |
Aug 12, 2021 | 73.94 | 74.63 | 73.13 | 73.49 | 2,742,770 | -0.56(-0.76%) |
Aug 11, 2021 | 72.18 | 74.05 | 71.87 | 74.05 | 2,746,783 | +2.00(+2.78%) |
Aug 10, 2021 | 71.17 | 72.73 | 70.98 | 72.05 | 2,560,980 | +0.92(+1.29%) |
Aug 09, 2021 | 71.51 | 71.84 | 70.85 | 71.13 | 2,195,889 | -0.38(-0.53%) |
Aug 06, 2021 | 72.00 | 72.74 | 71.31 | 71.51 | 2,067,398 | -0.54(-0.75%) |
Aug 05, 2021 | 71.83 | 72.64 | 71.65 | 72.05 | 2,638,591 | +0.46(+0.64%) |
Aug 04, 2021 | 72.47 | 72.75 | 71.59 | 71.59 | 2,727,263 | -1.02(-1.40%) |
Aug 03, 2021 | 71.93 | 72.66 | 71.21 | 72.61 | 3,185,703 | +0.93(+1.30%) |
Aug 02, 2021 | 72.11 | 72.36 | 71.62 | 71.68 | 1,594,818 | +0.12(+0.17%) |
Jul 30, 2021 | 71.46 | 72.36 | 71.14 | 71.56 | 1,868,444 | -0.16(-0.22%) |
Jul 29, 2021 | 69.82 | 72.00 | 69.78 | 71.72 | 3,323,781 | +2.51(+3.63%) |
Jul 28, 2021 | 69.85 | 70.19 | 68.93 | 69.21 | 2,538,298 | -0.43(-0.62%) |
Jul 27, 2021 | 69.26 | 69.80 | 68.42 | 69.64 | 2,360,796 | +0.17(+0.24%) |
Jul 26, 2021 | 70.14 | 70.45 | 69.24 | 69.47 | 3,426,248 | -0.78(-1.10%) |
Jul 23, 2021 | 68.82 | 70.36 | 68.82 | 70.25 | 2,894,538 | +1.83(+2.67%) |
Jul 22, 2021 | 67.90 | 68.61 | 67.42 | 68.42 | 3,167,634 | -0.41(-0.60%) |
Jul 21, 2021 | 68.02 | 69.00 | 67.84 | 68.83 | 2,957,477 | +1.09(+1.61%) |
Jul 20, 2021 | 66.24 | 67.98 | 66.01 | 67.74 | 4,114,751 | +1.66(+2.51%) |
Jul 19, 2021 | 65.42 | 66.65 | 65.09 | 66.08 | 4,515,533 | -0.24(-0.36%) |
Jul 16, 2021 | 66.99 | 67.63 | 66.24 | 66.32 | 1,886,837 | -0.52(-0.78%) |
Jul 15, 2021 | 66.69 | 67.16 | 66.20 | 66.84 | 4,032,091 | +0.01(+0.01%) |
Jul 14, 2021 | 67.27 | 67.61 | 66.58 | 66.83 | 3,576,790 | +0.07(+0.10%) |
Jul 13, 2021 | 68.21 | 68.24 | 66.68 | 66.76 | 4,004,812 | -1.73(-2.53%) |
Jul 12, 2021 | 68.43 | 68.62 | 67.86 | 68.49 | 3,902,316 | -0.08(-0.12%) |
Jul 09, 2021 | 68.22 | 69.19 | 68.22 | 68.57 | 3,489,707 | +0.76(+1.12%) |
Jul 08, 2021 | 68.50 | 69.00 | 67.42 | 67.81 | 6,390,323 | -2.29(-3.27%) |
Jul 07, 2021 | 69.15 | 70.47 | 68.92 | 70.10 | 3,083,279 | +1.09(+1.58%) |
Jul 06, 2021 | 70.13 | 70.13 | 68.11 | 69.01 | 2,315,608 | -1.04(-1.48%) |
Jul 02, 2021 | 70.80 | 70.80 | 69.83 | 70.05 | 1,468,386 | -0.40(-0.57%) |