Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.12 | 75.28 | 75.05 | 75.28 | 0 | +0.58(+0.78%) |
Sep 29, 2021 | 74.78 | 74.85 | 74.63 | 74.70 | 0 | +0.22(+0.30%) |
Sep 28, 2021 | 74.38 | 74.54 | 74.32 | 74.48 | 0 | -0.88(-1.17%) |
Sep 27, 2021 | 75.43 | 75.49 | 75.33 | 75.36 | 0 | +0.77(+1.03%) |
Sep 26, 2021 | 74.19 | 74.66 | 74.16 | 74.59 | 0 | +0.64(+0.87%) |
Sep 25, 2021 | 73.24 | 74.27 | 72.81 | 73.95 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 73.24 | 74.27 | 72.81 | 73.95 | 0 | +0.67(+0.91%) |
Sep 23, 2021 | 73.24 | 73.30 | 73.20 | 73.28 | 0 | +1.30(+1.81%) |
Sep 22, 2021 | 71.97 | 72.01 | 71.92 | 71.98 | 0 | +1.42(+2.01%) |
Sep 21, 2021 | 70.56 | 0 | -0.08(-0.11%) | |||
Sep 20, 2021 | 70.59 | 70.70 | 70.59 | 70.64 | 0 | -1.09(-1.52%) |
Sep 19, 2021 | 71.92 | 72.08 | 71.52 | 71.73 | 0 | -0.23(-0.32%) |
Sep 18, 2021 | 72.62 | 72.72 | 71.21 | 71.96 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 72.62 | 72.72 | 71.21 | 71.96 | 0 | -0.68(-0.94%) |
Sep 16, 2021 | 72.62 | 72.72 | 72.41 | 72.64 | 0 | +0.07(+0.10%) |
Sep 15, 2021 | 72.65 | 72.71 | 72.55 | 72.57 | 0 | +1.82(+2.57%) |
Sep 14, 2021 | 70.76 | 70.81 | 70.65 | 70.75 | 0 | +0.14(+0.20%) |
Sep 13, 2021 | 70.64 | 70.71 | 70.60 | 70.61 | 0 | +0.56(+0.80%) |
Sep 12, 2021 | 69.74 | 70.17 | 69.51 | 70.05 | 0 | +0.34(+0.49%) |
Sep 11, 2021 | 67.97 | 69.96 | 67.68 | 69.71 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 67.97 | 69.96 | 67.68 | 69.71 | 0 | +1.77(+2.61%) |
Sep 09, 2021 | 67.97 | 68.05 | 67.75 | 67.94 | 0 | -1.33(-1.92%) |
Sep 08, 2021 | 69.36 | 69.40 | 69.26 | 69.27 | 0 | +0.86(+1.26%) |
Sep 07, 2021 | 68.37 | 68.45 | 68.31 | 68.41 | 0 | -0.35(-0.51%) |
Sep 06, 2021 | 69.11 | 69.48 | 68.25 | 68.76 | 0 | -0.21(-0.30%) |
Sep 05, 2021 | 69.11 | 69.25 | 68.93 | 68.97 | 0 | -0.13(-0.19%) |
Sep 04, 2021 | 69.76 | 70.53 | 69.05 | 69.10 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 69.76 | 70.53 | 69.05 | 69.10 | 0 | -0.63(-0.90%) |
Sep 02, 2021 | 69.76 | 69.84 | 69.69 | 69.73 | 0 | +1.54(+2.26%) |
Sep 01, 2021 | 68.29 | 68.31 | 68.13 | 68.19 | 0 | -0.27(-0.39%) |
Aug 31, 2021 | 68.55 | 68.61 | 68.40 | 68.46 | 0 | -0.70(-1.01%) |
Aug 30, 2021 | 69.18 | 69.22 | 69.02 | 69.16 | 0 | -0.23(-0.33%) |
Aug 29, 2021 | 69.30 | 69.64 | 68.87 | 69.39 | 0 | +0.72(+1.05%) |
Aug 28, 2021 | 67.75 | 69.05 | 67.52 | 68.67 | 0 | +0.00(+0.00%) |
Aug 27, 2021 | 67.75 | 69.05 | 67.52 | 68.67 | 0 | +0.80(+1.18%) |
Aug 26, 2021 | 67.75 | 67.95 | 67.73 | 67.87 | 0 | -0.16(-0.24%) |
Aug 25, 2021 | 68.00 | 68.15 | 67.96 | 68.03 | 0 | +0.57(+0.84%) |
Aug 24, 2021 | 67.63 | 67.66 | 67.45 | 67.46 | 0 | +1.80(+2.74%) |
Aug 23, 2021 | 65.54 | 65.73 | 65.46 | 65.66 | 0 | +3.34(+5.36%) |
Aug 22, 2021 | 61.96 | 62.44 | 61.74 | 62.32 | 0 | +0.07(+0.11%) |
Aug 21, 2021 | 64.05 | 64.10 | 62.11 | 62.25 | 0 | +0.00(+0.00%) |
Aug 20, 2021 | 64.05 | 64.10 | 62.11 | 62.25 | 0 | -1.73(-2.70%) |
Aug 19, 2021 | 64.05 | 64.76 | 63.98 | 63.98 | 0 | -0.76(-1.17%) |
Aug 18, 2021 | 64.58 | 64.74 | 64.45 | 64.74 | 0 | -1.92(-2.88%) |
Aug 17, 2021 | 66.58 | 66.73 | 66.58 | 66.66 | 0 | -0.89(-1.32%) |
Aug 16, 2021 | 67.43 | 67.56 | 67.40 | 67.55 | 0 | -0.54(-0.79%) |
Aug 15, 2021 | 67.71 | 68.27 | 67.71 | 68.09 | 0 | +0.06(+0.09%) |
Aug 14, 2021 | 68.91 | 69.22 | 67.77 | 68.03 | 0 | +0.00(+0.00%) |
Aug 13, 2021 | 68.91 | 69.22 | 67.77 | 68.03 | 0 | -0.75(-1.09%) |
Aug 12, 2021 | 68.91 | 69.02 | 68.74 | 68.78 | 0 | -0.57(-0.82%) |
Aug 11, 2021 | 69.36 | 69.38 | 69.28 | 69.35 | 0 | +0.95(+1.39%) |
Aug 10, 2021 | 68.51 | 68.55 | 68.37 | 68.40 | 0 | +1.42(+2.12%) |
Aug 09, 2021 | 66.85 | 66.99 | 66.80 | 66.98 | 0 | +0.04(+0.06%) |
Aug 08, 2021 | 67.88 | 67.90 | 66.64 | 66.94 | 0 | -0.89(-1.31%) |
Aug 07, 2021 | 69.14 | 70.18 | 67.80 | 67.83 | 0 | +0.00(+0.00%) |
Aug 06, 2021 | 69.14 | 70.18 | 67.80 | 67.83 | 0 | -1.24(-1.80%) |
Aug 05, 2021 | 69.14 | 69.16 | 69.04 | 69.07 | 0 | +1.02(+1.50%) |
Aug 04, 2021 | 68.06 | 68.12 | 67.93 | 68.05 | 0 | -2.37(-3.37%) |
Aug 03, 2021 | 70.32 | 70.56 | 70.27 | 70.42 | 0 | -1.07(-1.50%) |
Aug 02, 2021 | 71.52 | 71.65 | 71.44 | 71.49 | 0 | -2.33(-3.16%) |
Aug 01, 2021 | 73.91 | 73.95 | 73.70 | 73.82 | 0 | +0.01(+0.01%) |
Jul 31, 2021 | 73.41 | 74.23 | 72.93 | 73.81 | 0 | +0.00(+0.00%) |
Jul 30, 2021 | 73.41 | 74.23 | 72.93 | 73.81 | 0 | +0.49(+0.67%) |
Jul 29, 2021 | 73.41 | 73.50 | 73.31 | 73.32 | 0 | +0.95(+1.31%) |
Jul 28, 2021 | 72.40 | 72.48 | 72.37 | 72.37 | 0 | +0.38(+0.53%) |
Jul 27, 2021 | 71.90 | 72.02 | 71.80 | 71.99 | 0 | -0.14(-0.19%) |
Jul 26, 2021 | 72.22 | 72.22 | 72.11 | 72.13 | 0 | -0.15(-0.21%) |
Jul 25, 2021 | 72.18 | 72.43 | 72.10 | 72.28 | 0 | +0.11(+0.15%) |
Jul 24, 2021 | 71.71 | 72.21 | 71.39 | 72.17 | 0 | +0.00(+0.00%) |
Jul 23, 2021 | 71.71 | 72.21 | 71.39 | 72.17 | 0 | +0.48(+0.67%) |
Jul 22, 2021 | 71.71 | 71.82 | 71.65 | 71.69 | 0 | +1.44(+2.05%) |
Jul 21, 2021 | 70.22 | 70.34 | 70.18 | 70.25 | 0 | +2.83(+4.20%) |
Jul 20, 2021 | 67.42 | 0 | +0.82(+1.23%) | |||
Jul 19, 2021 | 66.60 | 66.63 | 66.60 | 66.60 | 0 | -4.96(-6.93%) |
Jul 18, 2021 | 71.49 | 71.67 | 71.00 | 71.56 | 0 | +0.11(+0.15%) |
Jul 17, 2021 | 71.48 | 72.30 | 70.41 | 71.45 | 0 | +0.00(+0.00%) |
Jul 16, 2021 | 71.48 | 72.30 | 70.41 | 71.45 | 0 | +0.01(+0.01%) |
Jul 15, 2021 | 71.48 | 71.53 | 71.31 | 71.44 | 0 | -1.30(-1.79%) |
Jul 14, 2021 | 72.96 | 72.96 | 72.72 | 72.74 | 0 | -2.41(-3.21%) |
Jul 13, 2021 | 75.17 | 75.22 | 75.09 | 75.15 | 0 | +1.00(+1.35%) |
Jul 12, 2021 | 74.18 | 74.20 | 74.09 | 74.15 | 0 | -0.48(-0.64%) |
Jul 10, 2021 | 73.26 | 74.76 | 72.72 | 74.63 | 0 | +0.00(+0.00%) |
Jul 09, 2021 | 73.26 | 74.76 | 72.72 | 74.63 | 0 | +0.07(+0.09%) |
Jul 08, 2021 | 74.56 | 0 | +2.32(+3.21%) | |||
Jul 07, 2021 | 72.17 | 72.36 | 72.13 | 72.24 | 0 | -1.39(-1.89%) |
Jul 06, 2021 | 73.85 | 73.85 | 73.63 | 73.63 | 0 | -2.66(-3.49%) |
Jul 05, 2021 | 75.35 | 76.40 | 74.75 | 76.29 | 0 | +1.11(+1.48%) |
Jul 04, 2021 | 75.35 | 75.35 | 74.99 | 75.18 | 0 | -0.01(-0.01%) |
Jul 03, 2021 | 75.02 | 75.62 | 74.41 | 75.19 | 0 | +0.00(+0.00%) |
Jul 02, 2021 | 75.02 | 75.62 | 74.41 | 75.19 | 0 | +0.12(+0.16%) |