Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.41 | 64.64 | 64.10 | 64.28 | 19,884 | +0.13(+0.20%) |
Sep 29, 2021 | 64.67 | 64.72 | 64.12 | 64.14 | 42,372 | -0.61(-0.95%) |
Sep 28, 2021 | 65.17 | 66.73 | 64.57 | 64.76 | 46,514 | -1.97(-2.95%) |
Sep 27, 2021 | 66.44 | 66.87 | 66.44 | 66.73 | 24,847 | -0.43(-0.64%) |
Sep 24, 2021 | 66.99 | 67.18 | 66.99 | 67.16 | 22,450 | -0.77(-1.14%) |
Sep 23, 2021 | 67.65 | 68.07 | 67.65 | 67.93 | 21,523 | +1.09(+1.63%) |
Sep 22, 2021 | 66.67 | 67.37 | 66.67 | 66.84 | 15,259 | +0.58(+0.87%) |
Sep 21, 2021 | 66.28 | 66.51 | 66.11 | 66.26 | 16,146 | +0.64(+0.97%) |
Sep 20, 2021 | 65.58 | 65.83 | 65.11 | 65.63 | 37,990 | -1.51(-2.25%) |
Sep 17, 2021 | 67.83 | 67.83 | 67.01 | 67.14 | 20,197 | -0.70(-1.03%) |
Sep 16, 2021 | 67.47 | 67.84 | 67.39 | 67.83 | 31,993 | +0.04(+0.05%) |
Sep 15, 2021 | 67.64 | 67.91 | 67.38 | 67.80 | 31,468 | -0.16(-0.23%) |
Sep 14, 2021 | 68.48 | 68.48 | 67.91 | 67.95 | 28,393 | -0.13(-0.19%) |
Sep 13, 2021 | 68.24 | 68.24 | 67.97 | 68.08 | 9,400 | -0.00(-0.00%) |
Sep 10, 2021 | 68.53 | 68.56 | 67.88 | 68.08 | 37,996 | -0.20(-0.29%) |
Sep 09, 2021 | 68.04 | 68.59 | 68.04 | 68.28 | 21,058 | +0.11(+0.16%) |
Sep 08, 2021 | 68.54 | 68.54 | 67.95 | 68.18 | 39,553 | -0.95(-1.37%) |
Sep 07, 2021 | 69.44 | 69.49 | 68.99 | 69.13 | 83,594 | -0.54(-0.77%) |
Sep 03, 2021 | 69.59 | 69.80 | 69.39 | 69.66 | 29,619 | -0.04(-0.05%) |
Sep 02, 2021 | 69.64 | 69.77 | 69.46 | 69.70 | 35,154 | +0.54(+0.78%) |
Sep 01, 2021 | 69.05 | 69.38 | 69.03 | 69.16 | 46,285 | +0.29(+0.42%) |
Aug 31, 2021 | 68.95 | 68.95 | 68.63 | 68.87 | 27,599 | +0.10(+0.15%) |
Aug 30, 2021 | 68.69 | 68.83 | 68.57 | 68.77 | 31,812 | +0.22(+0.33%) |
Aug 27, 2021 | 67.84 | 68.63 | 67.82 | 68.55 | 50,655 | +0.88(+1.30%) |
Aug 26, 2021 | 67.88 | 68.02 | 67.61 | 67.67 | 33,103 | -0.25(-0.37%) |
Aug 25, 2021 | 67.86 | 68.05 | 67.79 | 67.92 | 17,184 | +0.24(+0.35%) |
Aug 24, 2021 | 67.54 | 67.77 | 67.52 | 67.69 | 13,045 | +0.23(+0.34%) |
Aug 23, 2021 | 67.26 | 67.57 | 67.20 | 67.45 | 90,119 | +0.61(+0.91%) |
Aug 20, 2021 | 66.32 | 66.90 | 66.32 | 66.84 | 15,739 | +0.33(+0.50%) |
Aug 19, 2021 | 66.51 | 66.73 | 66.30 | 66.51 | 31,682 | -0.85(-1.26%) |
Aug 18, 2021 | 67.56 | 67.78 | 67.36 | 67.36 | 101,123 | +0.15(+0.22%) |
Aug 17, 2021 | 67.31 | 67.36 | 66.79 | 67.21 | 15,878 | -0.68(-1.00%) |
Aug 16, 2021 | 67.79 | 67.95 | 67.43 | 67.89 | 38,644 | -0.26(-0.38%) |
Aug 13, 2021 | 68.07 | 68.21 | 67.91 | 68.15 | 37,965 | +0.47(+0.70%) |
Aug 12, 2021 | 67.78 | 67.82 | 67.48 | 67.68 | 23,644 | -0.16(-0.24%) |
Aug 11, 2021 | 67.58 | 67.89 | 67.58 | 67.84 | 52,956 | +0.51(+0.76%) |
Aug 10, 2021 | 67.26 | 67.36 | 67.19 | 67.33 | 16,952 | +0.30(+0.44%) |
Aug 09, 2021 | 67.19 | 67.19 | 66.93 | 67.03 | 17,216 | -0.15(-0.23%) |
Aug 06, 2021 | 67.52 | 67.52 | 67.06 | 67.18 | 46,068 | -0.73(-1.08%) |
Aug 05, 2021 | 67.77 | 67.97 | 67.69 | 67.92 | 109,201 | +0.08(+0.12%) |
Aug 04, 2021 | 67.69 | 67.83 | 67.32 | 67.83 | 95,511 | +0.26(+0.39%) |
Aug 03, 2021 | 67.52 | 67.57 | 67.08 | 67.57 | 101,712 | +0.56(+0.83%) |
Aug 02, 2021 | 67.29 | 67.37 | 67.02 | 67.02 | 27,603 | +0.32(+0.49%) |
Jul 30, 2021 | 66.98 | 67.04 | 66.53 | 66.69 | 71,603 | -0.33(-0.49%) |
Jul 29, 2021 | 67.01 | 67.20 | 66.98 | 67.03 | 15,651 | +0.41(+0.61%) |
Jul 28, 2021 | 66.25 | 66.64 | 66.11 | 66.62 | 29,544 | +0.49(+0.73%) |
Jul 27, 2021 | 65.99 | 66.20 | 65.75 | 66.13 | 178,976 | -0.10(-0.16%) |
Jul 26, 2021 | 65.83 | 66.26 | 65.83 | 66.24 | 12,248 | +0.72(+1.09%) |
Jul 23, 2021 | 65.60 | 65.80 | 65.52 | 65.52 | 22,040 | +0.30(+0.46%) |
Jul 22, 2021 | 65.40 | 65.40 | 65.08 | 65.22 | 11,610 | +0.51(+0.78%) |
Jul 21, 2021 | 64.10 | 64.80 | 64.06 | 64.71 | 27,525 | +1.44(+2.27%) |
Jul 20, 2021 | 62.65 | 63.40 | 62.57 | 63.27 | 30,636 | +0.45(+0.72%) |
Jul 19, 2021 | 63.01 | 63.06 | 62.53 | 62.82 | 126,433 | -1.56(-2.42%) |
Jul 16, 2021 | 64.86 | 64.86 | 64.25 | 64.38 | 39,221 | -0.36(-0.55%) |
Jul 15, 2021 | 64.91 | 65.10 | 64.45 | 64.73 | 14,057 | -0.81(-1.23%) |
Jul 14, 2021 | 65.75 | 65.80 | 65.48 | 65.54 | 18,239 | -0.04(-0.06%) |
Jul 13, 2021 | 65.69 | 65.94 | 65.56 | 65.58 | 60,347 | -0.39(-0.59%) |
Jul 12, 2021 | 65.91 | 66.12 | 65.63 | 65.98 | 163,326 | +0.20(+0.30%) |
Jul 09, 2021 | 65.41 | 65.85 | 65.34 | 65.78 | 34,702 | +1.03(+1.59%) |
Jul 08, 2021 | 64.73 | 64.94 | 64.52 | 64.75 | 22,814 | -0.93(-1.42%) |
Jul 07, 2021 | 65.67 | 65.83 | 65.31 | 65.68 | 42,439 | +0.22(+0.34%) |
Jul 06, 2021 | 65.88 | 65.88 | 65.28 | 65.46 | 32,117 | +0.00(+0.00%) |
Jul 02, 2021 | 65.15 | 65.59 | 65.07 | 65.45 | 64,513 | +0.46(+0.70%) |