Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 69.87 | 70.53 | 68.68 | 68.87 | 1,434,995 | -0.85(-1.22%) |
Sep 29, 2021 | 69.32 | 69.75 | 68.52 | 69.72 | 752,813 | +0.90(+1.31%) |
Sep 28, 2021 | 70.67 | 70.70 | 68.29 | 68.82 | 827,742 | -1.81(-2.56%) |
Sep 27, 2021 | 70.14 | 71.15 | 69.78 | 70.63 | 570,366 | +0.84(+1.20%) |
Sep 24, 2021 | 68.45 | 69.89 | 68.23 | 69.79 | 511,808 | +1.29(+1.88%) |
Sep 23, 2021 | 66.94 | 69.53 | 66.92 | 68.50 | 574,806 | +2.13(+3.21%) |
Sep 22, 2021 | 66.85 | 66.85 | 65.38 | 66.37 | 584,093 | +0.43(+0.65%) |
Sep 21, 2021 | 65.60 | 66.82 | 65.60 | 65.94 | 1,141,917 | +0.80(+1.23%) |
Sep 20, 2021 | 68.10 | 68.14 | 64.37 | 65.14 | 1,234,199 | -4.91(-7.01%) |
Sep 17, 2021 | 70.11 | 71.08 | 69.75 | 70.05 | 1,501,705 | -0.12(-0.17%) |
Sep 16, 2021 | 70.76 | 71.37 | 69.74 | 70.17 | 1,205,099 | -0.44(-0.62%) |
Sep 15, 2021 | 68.80 | 70.90 | 68.35 | 70.61 | 1,251,667 | +2.16(+3.16%) |
Sep 14, 2021 | 69.93 | 70.43 | 67.83 | 68.45 | 1,353,619 | -1.30(-1.86%) |
Sep 13, 2021 | 68.50 | 69.77 | 68.01 | 69.75 | 1,033,371 | +1.75(+2.57%) |
Sep 10, 2021 | 69.51 | 69.51 | 67.96 | 68.00 | 599,706 | -0.67(-0.98%) |
Sep 09, 2021 | 68.26 | 69.38 | 68.26 | 68.67 | 492,134 | +0.05(+0.07%) |
Sep 08, 2021 | 69.24 | 69.33 | 68.15 | 68.62 | 1,217,155 | -0.55(-0.80%) |
Sep 07, 2021 | 69.48 | 69.70 | 68.65 | 69.17 | 1,115,518 | +0.06(+0.09%) |
Sep 03, 2021 | 68.52 | 69.73 | 68.52 | 69.11 | 694,335 | +0.68(+0.99%) |
Sep 02, 2021 | 68.43 | 69.05 | 68.07 | 68.43 | 595,085 | +0.21(+0.31%) |
Sep 01, 2021 | 66.70 | 68.93 | 66.44 | 68.22 | 1,243,772 | +1.25(+1.87%) |
Aug 31, 2021 | 66.05 | 67.41 | 65.91 | 66.97 | 923,084 | +1.15(+1.75%) |
Aug 30, 2021 | 65.82 | 67.23 | 65.61 | 65.82 | 940,343 | +0.24(+0.37%) |
Aug 27, 2021 | 64.84 | 65.74 | 64.81 | 65.58 | 410,113 | +0.82(+1.27%) |
Aug 26, 2021 | 64.80 | 65.57 | 64.61 | 64.76 | 506,047 | -0.11(-0.17%) |
Aug 25, 2021 | 64.40 | 65.43 | 64.40 | 64.87 | 716,016 | +0.67(+1.04%) |
Aug 24, 2021 | 63.89 | 64.90 | 63.89 | 64.20 | 501,908 | +0.38(+0.60%) |
Aug 23, 2021 | 62.72 | 64.10 | 62.72 | 63.82 | 619,648 | +1.15(+1.84%) |
Aug 20, 2021 | 62.52 | 63.32 | 62.30 | 62.67 | 431,226 | +0.43(+0.69%) |
Aug 19, 2021 | 62.68 | 63.72 | 61.62 | 62.24 | 1,111,597 | -1.19(-1.88%) |
Aug 18, 2021 | 64.21 | 64.21 | 63.33 | 63.43 | 1,250,767 | -0.87(-1.35%) |
Aug 17, 2021 | 64.83 | 65.30 | 62.98 | 64.30 | 863,503 | -1.20(-1.83%) |
Aug 16, 2021 | 65.19 | 66.02 | 64.98 | 65.50 | 572,137 | +0.02(+0.03%) |
Aug 13, 2021 | 65.36 | 65.67 | 64.85 | 65.48 | 704,451 | +0.42(+0.65%) |
Aug 12, 2021 | 65.22 | 65.41 | 64.34 | 65.06 | 683,341 | -0.23(-0.35%) |
Aug 11, 2021 | 66.39 | 66.39 | 65.03 | 65.29 | 737,000 | -0.60(-0.91%) |
Aug 10, 2021 | 66.65 | 67.14 | 65.81 | 65.89 | 886,596 | -1.17(-1.74%) |
Aug 09, 2021 | 67.44 | 67.90 | 66.65 | 67.06 | 1,407,114 | -0.69(-1.02%) |
Aug 06, 2021 | 67.80 | 68.15 | 67.26 | 67.75 | 759,702 | +0.65(+0.97%) |
Aug 05, 2021 | 67.26 | 67.94 | 66.06 | 67.10 | 633,934 | +0.63(+0.95%) |
Aug 04, 2021 | 65.72 | 66.84 | 64.29 | 66.47 | 1,158,322 | +0.05(+0.08%) |
Aug 03, 2021 | 65.70 | 67.08 | 65.22 | 66.42 | 1,045,750 | +1.11(+1.70%) |
Aug 02, 2021 | 65.03 | 65.93 | 64.22 | 65.31 | 823,246 | +0.69(+1.07%) |
Jul 30, 2021 | 64.95 | 65.62 | 64.50 | 64.62 | 686,854 | -0.64(-0.98%) |
Jul 29, 2021 | 64.91 | 66.42 | 64.91 | 65.26 | 800,407 | +0.90(+1.40%) |
Jul 28, 2021 | 65.16 | 65.16 | 63.50 | 64.36 | 839,007 | -0.39(-0.60%) |
Jul 27, 2021 | 64.10 | 65.00 | 63.79 | 64.75 | 889,029 | -0.18(-0.28%) |
Jul 26, 2021 | 65.12 | 65.75 | 64.78 | 64.93 | 760,888 | -0.29(-0.44%) |
Jul 23, 2021 | 64.81 | 65.59 | 64.71 | 65.22 | 637,056 | +0.92(+1.43%) |
Jul 22, 2021 | 63.67 | 64.65 | 63.26 | 64.30 | 571,894 | +0.33(+0.52%) |
Jul 21, 2021 | 63.83 | 65.43 | 63.76 | 63.97 | 616,536 | +0.74(+1.17%) |
Jul 20, 2021 | 61.74 | 63.94 | 61.71 | 63.23 | 1,088,567 | +1.43(+2.31%) |
Jul 19, 2021 | 61.30 | 61.96 | 60.36 | 61.80 | 1,006,267 | -0.64(-1.02%) |
Jul 16, 2021 | 65.51 | 65.51 | 62.23 | 62.44 | 1,138,174 | -2.72(-4.17%) |
Jul 15, 2021 | 64.49 | 65.72 | 64.49 | 65.16 | 881,418 | -0.40(-0.61%) |
Jul 14, 2021 | 65.65 | 66.07 | 65.11 | 65.56 | 567,268 | +0.30(+0.46%) |
Jul 13, 2021 | 66.74 | 66.74 | 64.20 | 65.26 | 1,263,087 | -1.86(-2.77%) |
Jul 12, 2021 | 66.93 | 67.69 | 66.50 | 67.12 | 639,510 | +0.20(+0.30%) |
Jul 09, 2021 | 66.81 | 67.00 | 66.11 | 66.92 | 525,634 | +1.21(+1.84%) |
Jul 08, 2021 | 67.33 | 67.38 | 65.31 | 65.71 | 1,319,834 | -3.07(-4.46%) |
Jul 07, 2021 | 68.98 | 69.27 | 67.22 | 68.78 | 916,291 | -0.52(-0.75%) |
Jul 06, 2021 | 70.09 | 70.37 | 68.75 | 69.30 | 1,688,363 | -0.81(-1.16%) |
Jul 02, 2021 | 68.50 | 70.29 | 67.83 | 70.11 | 899,368 | +1.71(+2.50%) |