Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.64 | 71.18 | 68.26 | 68.48 | 582,486 | -1.97(-2.80%) |
Sep 29, 2021 | 70.77 | 70.91 | 70.16 | 70.45 | 178,599 | -0.08(-0.11%) |
Sep 28, 2021 | 71.64 | 72.07 | 70.33 | 70.53 | 223,427 | -1.38(-1.92%) |
Sep 27, 2021 | 72.05 | 72.05 | 70.59 | 71.91 | 592,213 | -0.27(-0.37%) |
Sep 24, 2021 | 72.06 | 72.71 | 71.61 | 72.18 | 189,661 | -0.15(-0.21%) |
Sep 23, 2021 | 71.25 | 73.21 | 70.62 | 72.33 | 269,421 | +1.20(+1.69%) |
Sep 22, 2021 | 69.50 | 71.52 | 68.97 | 71.13 | 270,098 | +1.64(+2.36%) |
Sep 21, 2021 | 69.79 | 71.39 | 68.92 | 69.49 | 256,944 | +0.20(+0.29%) |
Sep 20, 2021 | 68.66 | 69.31 | 68.25 | 69.29 | 384,166 | -0.34(-0.49%) |
Sep 17, 2021 | 68.27 | 69.78 | 67.96 | 69.63 | 752,311 | +1.35(+1.98%) |
Sep 16, 2021 | 68.94 | 69.29 | 68.21 | 68.28 | 253,229 | -0.99(-1.43%) |
Sep 15, 2021 | 68.48 | 70.12 | 68.45 | 69.27 | 367,973 | -0.78(-1.11%) |
Sep 14, 2021 | 69.58 | 70.61 | 69.25 | 70.05 | 557,371 | +0.73(+1.05%) |
Sep 13, 2021 | 70.93 | 71.30 | 68.98 | 69.32 | 326,264 | -0.91(-1.30%) |
Sep 10, 2021 | 73.41 | 73.64 | 69.94 | 70.23 | 747,386 | -3.03(-4.14%) |
Sep 09, 2021 | 75.37 | 76.02 | 73.21 | 73.26 | 307,410 | -2.20(-2.92%) |
Sep 08, 2021 | 75.56 | 76.50 | 74.68 | 75.46 | 547,346 | -0.46(-0.61%) |
Sep 07, 2021 | 75.75 | 76.11 | 75.04 | 75.92 | 268,850 | +0.03(+0.04%) |
Sep 03, 2021 | 76.12 | 76.18 | 75.40 | 75.89 | 249,905 | -0.30(-0.39%) |
Sep 02, 2021 | 76.47 | 76.70 | 75.34 | 76.19 | 246,931 | +0.18(+0.24%) |
Sep 01, 2021 | 75.38 | 76.07 | 74.52 | 76.01 | 397,476 | +0.78(+1.04%) |
Aug 31, 2021 | 73.32 | 75.32 | 73.32 | 75.23 | 537,149 | +1.98(+2.70%) |
Aug 30, 2021 | 73.21 | 73.80 | 72.82 | 73.25 | 704,556 | +0.20(+0.27%) |
Aug 27, 2021 | 72.47 | 73.61 | 72.25 | 73.05 | 297,025 | +0.89(+1.23%) |
Aug 26, 2021 | 73.25 | 73.51 | 70.39 | 72.16 | 216,390 | -1.24(-1.69%) |
Aug 25, 2021 | 73.34 | 74.02 | 73.25 | 73.40 | 219,687 | +0.17(+0.23%) |
Aug 24, 2021 | 72.04 | 73.55 | 71.81 | 73.23 | 333,942 | +1.33(+1.85%) |
Aug 23, 2021 | 71.72 | 72.47 | 71.00 | 71.90 | 601,636 | +0.52(+0.73%) |
Aug 20, 2021 | 70.65 | 71.64 | 70.18 | 71.38 | 567,788 | +0.55(+0.78%) |
Aug 19, 2021 | 71.50 | 72.45 | 70.45 | 70.83 | 291,195 | -0.82(-1.14%) |
Aug 18, 2021 | 71.94 | 72.27 | 71.08 | 71.65 | 405,311 | -0.28(-0.39%) |
Aug 17, 2021 | 71.22 | 72.00 | 70.83 | 71.93 | 432,459 | +0.37(+0.52%) |
Aug 16, 2021 | 70.71 | 71.64 | 70.24 | 71.56 | 197,566 | +0.53(+0.75%) |
Aug 13, 2021 | 70.85 | 71.66 | 70.85 | 71.03 | 231,628 | +0.09(+0.13%) |
Aug 12, 2021 | 69.66 | 71.10 | 69.44 | 70.94 | 325,376 | +1.50(+2.16%) |
Aug 11, 2021 | 69.60 | 70.22 | 68.79 | 69.44 | 238,878 | -0.01(-0.01%) |
Aug 10, 2021 | 70.65 | 71.34 | 68.78 | 69.45 | 393,562 | -1.13(-1.60%) |
Aug 09, 2021 | 71.62 | 72.74 | 69.86 | 70.58 | 254,703 | -0.85(-1.19%) |
Aug 06, 2021 | 70.62 | 71.89 | 70.06 | 71.43 | 443,539 | +1.04(+1.48%) |
Aug 05, 2021 | 69.49 | 71.78 | 68.78 | 70.39 | 371,065 | +1.04(+1.50%) |
Aug 04, 2021 | 70.38 | 71.41 | 69.04 | 69.35 | 417,627 | -1.27(-1.80%) |
Aug 03, 2021 | 71.13 | 71.35 | 69.31 | 70.62 | 404,348 | -0.37(-0.52%) |
Aug 02, 2021 | 72.04 | 73.35 | 69.52 | 70.99 | 521,480 | -1.40(-1.93%) |
Jul 30, 2021 | 71.09 | 72.75 | 70.63 | 72.39 | 498,178 | +1.30(+1.83%) |
Jul 29, 2021 | 71.40 | 71.95 | 68.50 | 71.09 | 417,175 | +0.28(+0.40%) |
Jul 28, 2021 | 71.01 | 71.32 | 66.66 | 70.81 | 1,222,394 | -0.39(-0.55%) |
Jul 27, 2021 | 69.11 | 72.31 | 68.54 | 71.20 | 845,526 | +1.73(+2.49%) |
Jul 26, 2021 | 68.54 | 69.82 | 68.11 | 69.47 | 627,407 | +0.97(+1.42%) |
Jul 23, 2021 | 67.65 | 68.57 | 66.99 | 68.50 | 223,518 | +1.35(+2.01%) |
Jul 22, 2021 | 67.96 | 68.61 | 66.83 | 67.15 | 145,569 | -0.99(-1.45%) |
Jul 21, 2021 | 67.97 | 68.68 | 67.58 | 68.14 | 253,491 | +0.69(+1.02%) |
Jul 20, 2021 | 65.27 | 67.85 | 64.68 | 67.45 | 405,182 | +2.48(+3.82%) |
Jul 19, 2021 | 66.48 | 66.57 | 64.58 | 64.97 | 271,311 | -2.25(-3.35%) |
Jul 16, 2021 | 66.58 | 67.38 | 66.21 | 67.22 | 214,679 | +0.66(+0.99%) |
Jul 15, 2021 | 67.79 | 67.79 | 66.01 | 66.56 | 360,986 | -1.20(-1.77%) |
Jul 14, 2021 | 68.06 | 68.74 | 67.35 | 67.76 | 268,919 | -0.07(-0.10%) |
Jul 13, 2021 | 68.86 | 68.86 | 67.41 | 67.83 | 207,583 | -1.07(-1.55%) |
Jul 12, 2021 | 68.09 | 69.06 | 67.70 | 68.90 | 177,590 | +0.46(+0.67%) |
Jul 09, 2021 | 68.79 | 69.16 | 68.10 | 68.44 | 259,866 | +0.12(+0.18%) |
Jul 08, 2021 | 68.05 | 68.47 | 67.00 | 68.32 | 342,918 | -0.17(-0.25%) |
Jul 07, 2021 | 69.08 | 69.31 | 68.11 | 68.49 | 274,188 | -0.47(-0.68%) |
Jul 06, 2021 | 69.65 | 69.70 | 67.75 | 68.96 | 292,682 | -0.94(-1.34%) |
Jul 02, 2021 | 69.02 | 70.10 | 68.92 | 69.90 | 429,916 | +0.77(+1.11%) |