Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.19 | 68.27 | 67.49 | 67.42 | 41,885 | -0.45(-0.66%) |
Sep 29, 2021 | 68.38 | 68.48 | 67.86 | 67.87 | 40,103 | -0.13(-0.19%) |
Sep 28, 2021 | 69.17 | 69.17 | 67.94 | 67.99 | 75,281 | -1.72(-2.47%) |
Sep 27, 2021 | 70.05 | 70.23 | 69.96 | 69.72 | 26,506 | -0.57(-0.81%) |
Sep 24, 2021 | 70.14 | 70.34 | 69.87 | 70.28 | 53,680 | -0.17(-0.24%) |
Sep 23, 2021 | 69.98 | 70.70 | 69.98 | 70.45 | 32,010 | +0.74(+1.06%) |
Sep 22, 2021 | 69.26 | 69.97 | 69.17 | 69.72 | 46,767 | +0.72(+1.05%) |
Sep 21, 2021 | 69.33 | 69.45 | 68.73 | 68.99 | 32,769 | +0.10(+0.14%) |
Sep 20, 2021 | 68.65 | 69.09 | 68.08 | 68.89 | 70,008 | -1.08(-1.55%) |
Sep 17, 2021 | 70.37 | 70.39 | 69.74 | 69.98 | 167,931 | -0.44(-0.62%) |
Sep 16, 2021 | 70.16 | 70.55 | 69.87 | 70.42 | 44,355 | +0.22(+0.31%) |
Sep 15, 2021 | 69.79 | 70.26 | 69.42 | 70.20 | 67,456 | +0.42(+0.60%) |
Sep 14, 2021 | 70.31 | 70.31 | 69.62 | 69.78 | 42,624 | -0.21(-0.29%) |
Sep 13, 2021 | 70.64 | 70.64 | 69.68 | 69.99 | 46,423 | -0.33(-0.47%) |
Sep 10, 2021 | 71.10 | 71.10 | 70.26 | 70.32 | 50,900 | -0.38(-0.54%) |
Sep 09, 2021 | 70.81 | 71.15 | 70.65 | 70.70 | 38,604 | -0.05(-0.07%) |
Sep 08, 2021 | 70.85 | 70.91 | 70.46 | 70.75 | 43,037 | -0.20(-0.28%) |
Sep 07, 2021 | 71.51 | 71.55 | 70.93 | 70.95 | 181,151 | -0.74(-1.04%) |
Sep 03, 2021 | 71.46 | 71.77 | 71.44 | 71.69 | 24,598 | +0.07(+0.10%) |
Sep 02, 2021 | 71.33 | 71.66 | 71.33 | 71.62 | 42,480 | +0.45(+0.63%) |
Sep 01, 2021 | 70.96 | 71.33 | 70.77 | 71.17 | 22,236 | +0.32(+0.46%) |
Aug 31, 2021 | 71.14 | 71.14 | 70.75 | 70.85 | 200,546 | -0.23(-0.33%) |
Aug 30, 2021 | 71.01 | 71.31 | 70.80 | 71.08 | 34,787 | +0.20(+0.28%) |
Aug 27, 2021 | 70.31 | 71.02 | 70.22 | 70.89 | 41,756 | +0.80(+1.14%) |
Aug 26, 2021 | 70.51 | 70.58 | 70.03 | 70.09 | 58,457 | -0.43(-0.61%) |
Aug 25, 2021 | 70.09 | 70.58 | 70.06 | 70.52 | 41,434 | +0.53(+0.75%) |
Aug 24, 2021 | 69.59 | 70.06 | 69.59 | 69.99 | 24,643 | +0.64(+0.92%) |
Aug 23, 2021 | 69.00 | 69.49 | 69.00 | 69.35 | 48,190 | +0.65(+0.94%) |
Aug 20, 2021 | 67.94 | 68.73 | 67.94 | 68.71 | 29,160 | +0.70(+1.03%) |
Aug 19, 2021 | 67.63 | 68.35 | 67.52 | 68.01 | 58,595 | -0.01(-0.01%) |
Aug 18, 2021 | 68.45 | 68.74 | 68.01 | 68.01 | 35,392 | -0.60(-0.88%) |
Aug 17, 2021 | 68.61 | 68.75 | 68.14 | 68.62 | 36,252 | -0.54(-0.78%) |
Aug 16, 2021 | 69.01 | 69.18 | 68.67 | 69.16 | 63,018 | -0.14(-0.20%) |
Aug 13, 2021 | 69.36 | 69.46 | 69.22 | 69.30 | 36,937 | +0.02(+0.03%) |
Aug 12, 2021 | 69.22 | 69.37 | 69.00 | 69.28 | 118,997 | +0.08(+0.11%) |
Aug 11, 2021 | 69.34 | 69.34 | 68.71 | 69.20 | 42,782 | +0.15(+0.21%) |
Aug 10, 2021 | 69.37 | 69.54 | 69.05 | 69.05 | 91,801 | -0.29(-0.42%) |
Aug 09, 2021 | 69.36 | 69.50 | 69.03 | 69.34 | 158,746 | +0.00(+0.01%) |
Aug 06, 2021 | 69.54 | 70.02 | 69.16 | 69.34 | 37,342 | -0.20(-0.28%) |
Aug 05, 2021 | 69.23 | 69.55 | 69.16 | 69.54 | 60,104 | +0.40(+0.57%) |
Aug 04, 2021 | 69.08 | 69.31 | 68.93 | 69.14 | 32,065 | +0.04(+0.06%) |
Aug 03, 2021 | 68.89 | 69.08 | 68.51 | 69.10 | 349,368 | +0.47(+0.68%) |
Aug 02, 2021 | 69.15 | 69.21 | 68.63 | 68.63 | 155,655 | -0.13(-0.18%) |
Jul 30, 2021 | 68.32 | 68.93 | 68.32 | 68.76 | 45,991 | -0.10(-0.14%) |
Jul 29, 2021 | 68.63 | 69.19 | 68.63 | 68.86 | 31,120 | +0.31(+0.46%) |
Jul 28, 2021 | 68.15 | 68.70 | 67.98 | 68.54 | 31,702 | +0.49(+0.72%) |
Jul 27, 2021 | 68.30 | 68.30 | 67.35 | 68.05 | 57,874 | -0.31(-0.46%) |
Jul 26, 2021 | 68.56 | 68.59 | 68.22 | 68.37 | 29,946 | -0.25(-0.37%) |
Jul 23, 2021 | 68.14 | 68.67 | 68.07 | 68.62 | 220,303 | +0.68(+1.01%) |
Jul 22, 2021 | 67.75 | 68.01 | 67.67 | 67.94 | 46,711 | +0.13(+0.19%) |
Jul 21, 2021 | 67.48 | 67.85 | 67.42 | 67.81 | 31,334 | +0.57(+0.84%) |
Jul 20, 2021 | 66.08 | 67.44 | 66.08 | 67.24 | 37,494 | +1.56(+2.38%) |
Jul 19, 2021 | 65.45 | 65.98 | 65.14 | 65.68 | 109,877 | -0.61(-0.91%) |
Jul 16, 2021 | 66.84 | 66.94 | 66.25 | 66.28 | 38,070 | -0.32(-0.48%) |
Jul 15, 2021 | 66.71 | 66.99 | 66.14 | 66.61 | 30,120 | -0.23(-0.35%) |
Jul 14, 2021 | 67.63 | 67.69 | 66.83 | 66.84 | 135,901 | -0.58(-0.86%) |
Jul 13, 2021 | 67.92 | 67.95 | 67.36 | 67.42 | 53,166 | -0.60(-0.88%) |
Jul 12, 2021 | 68.14 | 68.22 | 67.95 | 68.01 | 31,229 | -0.12(-0.17%) |
Jul 09, 2021 | 67.47 | 68.13 | 67.35 | 68.13 | 203,769 | +0.93(+1.38%) |
Jul 08, 2021 | 66.84 | 67.54 | 66.47 | 67.20 | 62,445 | -0.72(-1.06%) |
Jul 07, 2021 | 68.16 | 68.20 | 67.41 | 67.93 | 34,304 | +0.01(+0.01%) |
Jul 06, 2021 | 67.94 | 67.97 | 67.43 | 67.92 | 50,648 | +0.09(+0.13%) |
Jul 02, 2021 | 67.84 | 67.88 | 67.55 | 67.83 | 174,207 | +0.12(+0.17%) |