Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.89 | 67.13 | 65.48 | 65.60 | 194,178 | -0.97(-1.45%) |
Sep 29, 2021 | 66.16 | 66.66 | 65.89 | 66.57 | 297,440 | +0.68(+1.03%) |
Sep 28, 2021 | 67.89 | 67.89 | 65.71 | 65.89 | 202,560 | -1.87(-2.76%) |
Sep 27, 2021 | 67.37 | 68.37 | 66.82 | 67.76 | 198,164 | +0.69(+1.03%) |
Sep 24, 2021 | 67.79 | 68.39 | 67.01 | 67.07 | 504,369 | -0.58(-0.86%) |
Sep 23, 2021 | 67.32 | 68.62 | 66.90 | 67.65 | 304,340 | +1.06(+1.60%) |
Sep 22, 2021 | 66.55 | 67.86 | 66.03 | 66.59 | 324,015 | +0.55(+0.84%) |
Sep 21, 2021 | 66.24 | 66.34 | 65.44 | 66.03 | 201,518 | +0.70(+1.07%) |
Sep 20, 2021 | 66.22 | 67.15 | 64.74 | 65.34 | 361,935 | -2.06(-3.05%) |
Sep 17, 2021 | 65.44 | 67.51 | 64.70 | 67.39 | 879,546 | +2.33(+3.59%) |
Sep 16, 2021 | 66.91 | 67.07 | 64.75 | 65.06 | 438,272 | -2.16(-3.21%) |
Sep 15, 2021 | 69.52 | 69.78 | 66.53 | 67.22 | 578,441 | -2.79(-3.98%) |
Sep 14, 2021 | 70.16 | 70.54 | 69.50 | 70.00 | 228,150 | +0.14(+0.20%) |
Sep 13, 2021 | 69.83 | 70.27 | 69.12 | 69.87 | 146,623 | +0.59(+0.85%) |
Sep 10, 2021 | 71.53 | 71.53 | 69.11 | 69.28 | 183,869 | -1.80(-2.54%) |
Sep 09, 2021 | 70.81 | 71.65 | 70.16 | 71.08 | 250,824 | +0.67(+0.95%) |
Sep 08, 2021 | 70.61 | 70.61 | 69.87 | 70.41 | 214,594 | -0.30(-0.42%) |
Sep 07, 2021 | 70.35 | 71.36 | 70.13 | 70.70 | 164,175 | -0.03(-0.04%) |
Sep 03, 2021 | 71.33 | 71.40 | 70.42 | 70.73 | 229,330 | -0.33(-0.47%) |
Sep 02, 2021 | 69.98 | 71.25 | 69.97 | 71.07 | 224,760 | +1.33(+1.91%) |
Sep 01, 2021 | 70.42 | 71.06 | 69.64 | 69.74 | 263,001 | -0.32(-0.45%) |
Aug 31, 2021 | 69.10 | 70.32 | 69.07 | 70.05 | 232,448 | +0.83(+1.20%) |
Aug 30, 2021 | 69.42 | 69.51 | 68.77 | 69.23 | 239,427 | +0.46(+0.67%) |
Aug 27, 2021 | 66.99 | 69.14 | 66.99 | 68.76 | 223,405 | +1.92(+2.87%) |
Aug 26, 2021 | 67.75 | 68.11 | 66.59 | 66.84 | 145,443 | -0.60(-0.89%) |
Aug 25, 2021 | 67.18 | 67.87 | 66.82 | 67.44 | 161,906 | +0.53(+0.79%) |
Aug 24, 2021 | 67.18 | 67.18 | 66.23 | 66.91 | 184,450 | +0.45(+0.68%) |
Aug 23, 2021 | 66.14 | 66.67 | 65.43 | 66.46 | 194,377 | +0.28(+0.42%) |
Aug 20, 2021 | 66.60 | 67.22 | 66.16 | 66.18 | 213,840 | -0.28(-0.41%) |
Aug 19, 2021 | 65.72 | 66.48 | 64.95 | 66.46 | 239,002 | +0.40(+0.61%) |
Aug 18, 2021 | 66.29 | 66.97 | 65.98 | 66.05 | 479,494 | -0.30(-0.45%) |
Aug 17, 2021 | 65.55 | 66.44 | 64.72 | 66.35 | 360,167 | +0.34(+0.52%) |
Aug 16, 2021 | 66.53 | 67.33 | 65.70 | 66.01 | 334,071 | -0.57(-0.86%) |
Aug 13, 2021 | 67.11 | 67.45 | 66.14 | 66.58 | 182,499 | -0.84(-1.24%) |
Aug 12, 2021 | 67.28 | 67.74 | 67.07 | 67.41 | 193,583 | -0.34(-0.51%) |
Aug 11, 2021 | 67.15 | 67.79 | 66.41 | 67.76 | 322,018 | +1.31(+1.97%) |
Aug 10, 2021 | 65.55 | 67.74 | 65.26 | 66.45 | 369,192 | +0.70(+1.06%) |
Aug 09, 2021 | 66.28 | 67.07 | 65.06 | 65.75 | 632,344 | -0.98(-1.47%) |
Aug 06, 2021 | 69.49 | 69.66 | 66.65 | 66.73 | 330,838 | -2.26(-3.28%) |
Aug 05, 2021 | 69.06 | 69.56 | 66.23 | 68.99 | 633,363 | -0.17(-0.24%) |
Aug 04, 2021 | 69.63 | 69.89 | 67.83 | 69.16 | 449,487 | -1.19(-1.69%) |
Aug 03, 2021 | 70.35 | 70.51 | 69.54 | 70.35 | 340,976 | +0.50(+0.72%) |
Aug 02, 2021 | 69.07 | 70.13 | 68.79 | 69.85 | 389,152 | +1.29(+1.88%) |
Jul 30, 2021 | 68.77 | 69.90 | 68.23 | 68.56 | 242,816 | -0.63(-0.91%) |
Jul 29, 2021 | 69.79 | 70.18 | 68.90 | 69.19 | 306,826 | -0.97(-1.39%) |
Jul 28, 2021 | 69.14 | 70.81 | 68.84 | 70.16 | 435,318 | +1.74(+2.54%) |
Jul 27, 2021 | 66.69 | 68.65 | 65.80 | 68.42 | 421,391 | +1.16(+1.72%) |
Jul 26, 2021 | 67.15 | 67.44 | 66.08 | 67.26 | 427,569 | -0.39(-0.58%) |
Jul 23, 2021 | 66.89 | 67.72 | 66.10 | 67.66 | 309,837 | +0.73(+1.09%) |
Jul 22, 2021 | 68.35 | 68.68 | 66.73 | 66.93 | 243,802 | -1.17(-1.72%) |
Jul 21, 2021 | 67.56 | 68.80 | 67.44 | 68.10 | 262,671 | +0.94(+1.41%) |
Jul 20, 2021 | 64.09 | 67.56 | 64.08 | 67.16 | 441,093 | +2.54(+3.93%) |
Jul 19, 2021 | 66.27 | 66.77 | 64.20 | 64.62 | 483,754 | -3.55(-5.21%) |
Jul 16, 2021 | 67.71 | 69.30 | 67.40 | 68.17 | 456,553 | +0.76(+1.12%) |
Jul 15, 2021 | 68.07 | 68.91 | 66.39 | 67.41 | 525,000 | -1.36(-1.97%) |
Jul 14, 2021 | 69.13 | 70.11 | 68.70 | 68.77 | 454,766 | +0.10(+0.14%) |
Jul 13, 2021 | 68.17 | 68.99 | 68.14 | 68.67 | 320,812 | +0.52(+0.76%) |
Jul 12, 2021 | 68.65 | 68.67 | 67.47 | 68.15 | 247,605 | -0.34(-0.50%) |
Jul 09, 2021 | 68.22 | 68.51 | 67.34 | 68.49 | 219,794 | +1.30(+1.93%) |
Jul 08, 2021 | 67.34 | 68.27 | 66.18 | 67.19 | 382,149 | -1.48(-2.16%) |
Jul 07, 2021 | 67.76 | 68.70 | 67.55 | 68.68 | 319,974 | +0.87(+1.28%) |
Jul 06, 2021 | 68.23 | 68.55 | 67.27 | 67.81 | 374,971 | -0.70(-1.02%) |
Jul 02, 2021 | 69.02 | 69.88 | 68.12 | 68.51 | 226,656 | -0.43(-0.63%) |