Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.65 | 64.65 | 62.36 | 62.39 | 505,622 | -1.85(-2.88%) |
Sep 29, 2021 | 66.01 | 66.25 | 64.09 | 64.24 | 524,735 | -1.69(-2.56%) |
Sep 28, 2021 | 65.77 | 66.51 | 65.13 | 65.93 | 804,526 | +0.15(+0.23%) |
Sep 27, 2021 | 64.90 | 67.05 | 64.83 | 65.77 | 604,192 | +1.07(+1.65%) |
Sep 24, 2021 | 63.98 | 64.90 | 63.64 | 64.70 | 402,764 | +0.35(+0.55%) |
Sep 23, 2021 | 63.52 | 65.46 | 63.49 | 64.35 | 551,277 | +0.83(+1.31%) |
Sep 22, 2021 | 63.26 | 64.10 | 63.23 | 63.52 | 573,915 | +1.03(+1.65%) |
Sep 21, 2021 | 63.28 | 63.29 | 61.66 | 62.49 | 768,870 | -0.48(-0.76%) |
Sep 20, 2021 | 62.49 | 63.45 | 61.99 | 62.97 | 564,866 | -1.33(-2.06%) |
Sep 17, 2021 | 64.91 | 64.91 | 63.66 | 64.29 | 1,077,900 | -0.57(-0.88%) |
Sep 16, 2021 | 64.37 | 65.45 | 63.22 | 64.87 | 1,090,068 | -2.29(-3.41%) |
Sep 15, 2021 | 65.50 | 67.45 | 65.32 | 67.16 | 782,009 | +1.23(+1.87%) |
Sep 14, 2021 | 68.82 | 68.82 | 65.53 | 65.93 | 435,273 | -2.58(-3.77%) |
Sep 13, 2021 | 67.66 | 68.55 | 66.90 | 68.51 | 388,330 | +1.36(+2.03%) |
Sep 10, 2021 | 68.82 | 68.82 | 67.08 | 67.15 | 428,984 | -1.00(-1.47%) |
Sep 09, 2021 | 68.06 | 68.98 | 67.84 | 68.15 | 451,916 | -0.04(-0.06%) |
Sep 08, 2021 | 67.26 | 68.53 | 66.09 | 68.19 | 815,749 | +0.62(+0.92%) |
Sep 07, 2021 | 68.58 | 68.80 | 67.54 | 67.57 | 424,926 | -1.25(-1.82%) |
Sep 03, 2021 | 69.63 | 70.13 | 68.69 | 68.81 | 430,170 | -0.79(-1.14%) |
Sep 02, 2021 | 69.61 | 69.96 | 68.87 | 69.61 | 665,169 | +0.16(+0.23%) |
Sep 01, 2021 | 70.48 | 70.48 | 68.46 | 69.44 | 406,844 | -0.69(-0.98%) |
Aug 31, 2021 | 71.51 | 71.94 | 69.85 | 70.13 | 849,723 | -1.48(-2.06%) |
Aug 30, 2021 | 72.08 | 72.36 | 71.37 | 71.61 | 393,144 | -0.10(-0.15%) |
Aug 27, 2021 | 70.36 | 71.88 | 70.25 | 71.71 | 456,672 | +1.50(+2.13%) |
Aug 26, 2021 | 70.80 | 71.06 | 70.09 | 70.22 | 371,681 | -0.69(-0.97%) |
Aug 25, 2021 | 70.80 | 71.69 | 70.47 | 70.90 | 382,120 | -0.07(-0.09%) |
Aug 24, 2021 | 70.87 | 71.69 | 70.69 | 70.97 | 365,967 | +0.58(+0.83%) |
Aug 23, 2021 | 70.48 | 70.70 | 69.86 | 70.39 | 634,002 | +0.55(+0.79%) |
Aug 20, 2021 | 69.89 | 70.56 | 69.19 | 69.84 | 758,617 | -0.17(-0.25%) |
Aug 19, 2021 | 71.08 | 71.18 | 69.35 | 70.01 | 809,511 | -1.33(-1.86%) |
Aug 18, 2021 | 72.78 | 72.98 | 71.15 | 71.33 | 625,127 | -1.74(-2.38%) |
Aug 17, 2021 | 73.53 | 74.25 | 72.19 | 73.07 | 823,121 | -1.52(-2.04%) |
Aug 16, 2021 | 75.00 | 75.38 | 74.09 | 74.59 | 366,485 | -0.61(-0.81%) |
Aug 13, 2021 | 75.37 | 75.37 | 74.64 | 75.20 | 301,340 | +0.03(+0.04%) |
Aug 12, 2021 | 75.20 | 75.93 | 74.71 | 75.17 | 343,063 | -0.08(-0.10%) |
Aug 11, 2021 | 73.22 | 75.27 | 72.76 | 75.25 | 381,266 | +2.58(+3.56%) |
Aug 10, 2021 | 71.21 | 73.29 | 71.21 | 72.66 | 320,376 | +1.35(+1.89%) |
Aug 09, 2021 | 71.67 | 71.97 | 70.97 | 71.31 | 342,219 | -0.88(-1.22%) |
Aug 06, 2021 | 71.87 | 72.80 | 71.65 | 72.20 | 292,086 | +0.95(+1.33%) |
Aug 05, 2021 | 71.84 | 72.31 | 70.70 | 71.25 | 575,921 | +0.10(+0.15%) |
Aug 04, 2021 | 72.03 | 73.11 | 71.15 | 71.14 | 515,696 | -1.34(-1.85%) |
Aug 03, 2021 | 71.42 | 72.83 | 70.21 | 72.48 | 784,102 | +1.47(+2.07%) |
Aug 02, 2021 | 71.07 | 75.33 | 70.79 | 71.01 | 1,284,733 | -4.50(-5.96%) |
Jul 30, 2021 | 74.10 | 75.57 | 74.10 | 75.51 | 638,239 | +0.98(+1.31%) |
Jul 29, 2021 | 74.34 | 75.35 | 73.48 | 74.53 | 327,275 | +1.22(+1.66%) |
Jul 28, 2021 | 74.26 | 74.38 | 72.32 | 73.32 | 421,180 | -0.99(-1.33%) |
Jul 27, 2021 | 73.03 | 74.47 | 72.50 | 74.31 | 635,778 | +0.79(+1.07%) |
Jul 26, 2021 | 73.39 | 73.81 | 72.62 | 73.52 | 362,042 | +0.40(+0.55%) |
Jul 23, 2021 | 73.41 | 73.60 | 72.48 | 73.12 | 311,966 | +0.47(+0.65%) |
Jul 22, 2021 | 74.09 | 74.09 | 72.40 | 72.64 | 304,132 | -1.27(-1.72%) |
Jul 21, 2021 | 73.05 | 73.95 | 72.66 | 73.92 | 662,264 | +1.63(+2.26%) |
Jul 20, 2021 | 71.54 | 73.22 | 71.09 | 72.28 | 789,488 | +1.05(+1.48%) |
Jul 19, 2021 | 70.87 | 72.31 | 69.61 | 71.23 | 526,098 | -0.79(-1.09%) |
Jul 16, 2021 | 74.05 | 74.61 | 71.89 | 72.02 | 475,527 | -1.95(-2.63%) |
Jul 15, 2021 | 73.94 | 74.80 | 73.31 | 73.96 | 185,043 | -0.59(-0.79%) |
Jul 14, 2021 | 75.09 | 76.10 | 74.00 | 74.55 | 328,858 | -0.45(-0.60%) |
Jul 13, 2021 | 76.21 | 76.56 | 74.96 | 75.00 | 288,795 | -1.66(-2.17%) |
Jul 12, 2021 | 75.83 | 76.72 | 75.04 | 76.66 | 353,715 | +0.36(+0.47%) |
Jul 09, 2021 | 75.53 | 76.65 | 75.09 | 76.30 | 325,646 | +2.32(+3.13%) |
Jul 08, 2021 | 73.66 | 74.99 | 72.74 | 73.98 | 329,058 | -1.23(-1.63%) |
Jul 07, 2021 | 74.04 | 75.46 | 74.04 | 75.21 | 330,647 | +0.95(+1.28%) |
Jul 06, 2021 | 75.59 | 75.75 | 73.14 | 74.26 | 537,780 | -1.82(-2.40%) |
Jul 02, 2021 | 76.25 | 76.62 | 75.19 | 76.08 | 330,506 | -0.19(-0.25%) |