Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 21, 2021 | 69.99 | 69.99 | 69.99 | 0 | +0.02(+0.03%) | |
Sep 20, 2021 | 69.96 | 69.99 | 69.96 | 69.97 | 739,183 | -0.01(-0.01%) |
Sep 17, 2021 | 69.96 | 69.99 | 69.96 | 69.98 | 2,703,212 | +0.03(+0.04%) |
Sep 16, 2021 | 69.96 | 69.97 | 69.95 | 69.95 | 525,372 | +0.00(+0.00%) |
Sep 15, 2021 | 69.94 | 69.96 | 69.92 | 69.95 | 223,869 | +0.03(+0.04%) |
Sep 14, 2021 | 69.95 | 69.96 | 69.92 | 69.92 | 648,990 | +0.00(+0.00%) |
Sep 13, 2021 | 69.94 | 69.96 | 69.91 | 69.92 | 511,357 | +0.00(+0.00%) |
Sep 10, 2021 | 69.92 | 69.94 | 69.90 | 69.92 | 660,311 | +0.00(+0.00%) |
Sep 09, 2021 | 69.86 | 69.93 | 69.86 | 69.92 | 1,332,272 | +0.29(+0.42%) |
Sep 08, 2021 | 69.70 | 69.70 | 69.61 | 69.63 | 338,876 | -0.01(-0.01%) |
Sep 07, 2021 | 69.66 | 69.75 | 69.62 | 69.64 | 252,378 | -0.02(-0.03%) |
Sep 03, 2021 | 69.66 | 69.70 | 69.66 | 69.66 | 233,042 | +0.00(+0.00%) |
Sep 02, 2021 | 69.74 | 69.74 | 69.61 | 69.66 | 234,980 | +0.02(+0.03%) |
Sep 01, 2021 | 69.65 | 69.77 | 69.62 | 69.64 | 386,958 | +0.00(+0.00%) |
Aug 31, 2021 | 69.69 | 69.69 | 69.60 | 69.64 | 220,569 | +0.00(+0.00%) |
Aug 30, 2021 | 69.55 | 69.68 | 69.54 | 69.64 | 320,683 | +0.09(+0.13%) |
Aug 27, 2021 | 69.60 | 69.70 | 69.55 | 69.55 | 218,022 | -0.01(-0.01%) |
Aug 26, 2021 | 69.55 | 69.64 | 69.46 | 69.56 | 162,497 | +0.04(+0.06%) |
Aug 25, 2021 | 69.48 | 69.62 | 69.44 | 69.52 | 232,407 | +0.09(+0.13%) |
Aug 24, 2021 | 69.44 | 69.55 | 69.43 | 69.43 | 301,741 | +0.00(+0.00%) |
Aug 23, 2021 | 69.44 | 69.48 | 69.42 | 69.43 | 399,624 | +0.01(+0.01%) |
Aug 20, 2021 | 69.42 | 69.47 | 69.42 | 69.42 | 301,935 | +0.02(+0.03%) |
Aug 19, 2021 | 69.44 | 69.50 | 69.40 | 69.40 | 460,926 | +0.00(+0.00%) |
Aug 18, 2021 | 69.41 | 69.48 | 69.33 | 69.40 | 402,911 | -0.11(-0.16%) |
Aug 17, 2021 | 69.40 | 69.53 | 69.40 | 69.51 | 323,434 | +0.11(+0.16%) |
Aug 16, 2021 | 69.45 | 69.52 | 69.39 | 69.40 | 362,919 | -0.13(-0.19%) |
Aug 13, 2021 | 69.50 | 69.58 | 69.43 | 69.53 | 153,150 | +0.05(+0.07%) |
Aug 12, 2021 | 69.40 | 69.50 | 69.36 | 69.48 | 846,181 | +0.01(+0.01%) |
Aug 11, 2021 | 69.44 | 69.59 | 69.35 | 69.47 | 1,295,612 | +0.00(+0.00%) |
Aug 10, 2021 | 69.45 | 69.47 | 69.33 | 69.47 | 602,915 | +0.14(+0.20%) |
Aug 09, 2021 | 69.55 | 69.55 | 69.32 | 69.33 | 441,739 | -0.02(-0.03%) |
Aug 06, 2021 | 69.51 | 69.61 | 69.32 | 69.35 | 1,073,241 | -0.05(-0.07%) |
Aug 05, 2021 | 69.45 | 69.65 | 69.40 | 69.40 | 345,837 | +0.05(+0.07%) |
Aug 04, 2021 | 69.55 | 69.59 | 69.16 | 69.35 | 799,731 | -0.21(-0.30%) |
Aug 03, 2021 | 69.51 | 69.61 | 69.50 | 69.56 | 384,464 | +0.01(+0.01%) |
Aug 02, 2021 | 69.58 | 69.62 | 69.55 | 69.55 | 258,539 | -0.05(-0.07%) |
Jul 30, 2021 | 69.57 | 69.63 | 69.54 | 69.60 | 236,351 | +0.04(+0.06%) |
Jul 29, 2021 | 69.56 | 69.64 | 69.53 | 69.56 | 199,861 | +0.01(+0.01%) |
Jul 28, 2021 | 69.62 | 69.62 | 69.53 | 69.55 | 795,635 | +0.00(+0.00%) |
Jul 27, 2021 | 69.55 | 69.69 | 69.54 | 69.55 | 406,424 | -0.01(-0.01%) |
Jul 26, 2021 | 69.65 | 69.75 | 69.54 | 69.56 | 591,313 | -0.09(-0.13%) |
Jul 23, 2021 | 69.55 | 69.72 | 69.53 | 69.65 | 336,617 | +0.03(+0.04%) |
Jul 22, 2021 | 69.62 | 69.67 | 69.52 | 69.62 | 328,242 | +0.07(+0.10%) |
Jul 21, 2021 | 69.60 | 69.70 | 69.50 | 69.55 | 642,261 | +0.00(+0.00%) |
Jul 20, 2021 | 69.55 | 69.73 | 69.49 | 69.55 | 804,958 | -0.02(-0.03%) |
Jul 19, 2021 | 69.11 | 69.58 | 69.00 | 69.57 | 694,981 | +0.05(+0.07%) |
Jul 16, 2021 | 69.50 | 69.58 | 69.43 | 69.52 | 471,421 | +0.04(+0.06%) |
Jul 15, 2021 | 69.50 | 69.54 | 69.35 | 69.48 | 553,144 | +0.03(+0.04%) |
Jul 14, 2021 | 69.44 | 69.60 | 69.44 | 69.45 | 412,867 | +0.04(+0.06%) |
Jul 13, 2021 | 69.49 | 69.49 | 69.31 | 69.41 | 534,426 | -0.08(-0.12%) |
Jul 12, 2021 | 69.47 | 69.54 | 69.46 | 69.49 | 606,410 | -0.08(-0.11%) |
Jul 09, 2021 | 69.40 | 69.58 | 69.34 | 69.57 | 1,124,493 | +0.19(+0.27%) |
Jul 08, 2021 | 69.15 | 69.45 | 69.11 | 69.38 | 1,192,584 | +0.04(+0.06%) |
Jul 07, 2021 | 69.15 | 69.42 | 69.15 | 69.34 | 690,453 | -0.01(-0.01%) |
Jul 06, 2021 | 69.35 | 69.40 | 68.96 | 69.35 | 674,338 | +0.00(+0.00%) |
Jul 02, 2021 | 69.29 | 69.38 | 69.18 | 69.35 | 548,744 | +0.06(+0.09%) |
Jul 01, 2021 | 69.20 | 69.44 | 69.18 | 69.29 | 539,700 | +0.17(+0.25%) |
Jun 30, 2021 | 69.18 | 69.28 | 69.00 | 69.12 | 905,043 | -0.02(-0.03%) |
Jun 29, 2021 | 69.25 | 69.30 | 69.08 | 69.14 | 316,311 | -0.11(-0.16%) |
Jun 28, 2021 | 69.07 | 69.27 | 68.91 | 69.25 | 354,494 | +0.17(+0.25%) |
Jun 25, 2021 | 69.09 | 69.12 | 69.00 | 69.08 | 1,072,541 | -0.02(-0.03%) |
Jun 24, 2021 | 69.06 | 69.12 | 68.91 | 69.10 | 412,386 | +0.15(+0.22%) |
Jun 23, 2021 | 69.09 | 69.15 | 68.95 | 68.95 | 249,800 | -0.11(-0.16%) |
Jun 22, 2021 | 69.05 | 69.10 | 68.92 | 69.06 | 651,484 | +0.05(+0.07%) |
Jun 21, 2021 | 68.75 | 69.04 | 68.75 | 69.01 | 827,589 | +0.40(+0.58%) |
Jun 18, 2021 | 68.65 | 68.80 | 68.60 | 68.61 | 699,285 | -0.10(-0.15%) |
Jun 17, 2021 | 68.72 | 68.77 | 68.65 | 68.71 | 911,146 | -0.07(-0.10%) |
Jun 16, 2021 | 68.86 | 68.87 | 68.67 | 68.78 | 446,536 | -0.10(-0.15%) |
Jun 15, 2021 | 68.76 | 68.89 | 68.72 | 68.88 | 351,496 | +0.13(+0.19%) |
Jun 14, 2021 | 68.81 | 68.83 | 68.70 | 68.75 | 586,855 | -0.06(-0.09%) |
Jun 11, 2021 | 68.80 | 68.87 | 68.70 | 68.81 | 352,811 | +0.11(+0.16%) |
Jun 10, 2021 | 68.90 | 68.92 | 68.56 | 68.70 | 610,577 | -0.11(-0.16%) |
Jun 09, 2021 | 68.76 | 68.93 | 68.75 | 68.81 | 398,913 | +0.05(+0.07%) |
Jun 08, 2021 | 68.75 | 68.85 | 68.70 | 68.76 | 362,024 | -0.05(-0.07%) |
Jun 07, 2021 | 68.76 | 68.84 | 68.68 | 68.81 | 665,532 | +0.07(+0.10%) |
Jun 04, 2021 | 68.79 | 68.80 | 68.62 | 68.74 | 369,605 | -0.01(-0.01%) |
Jun 03, 2021 | 68.81 | 68.86 | 68.62 | 68.75 | 561,794 | -0.02(-0.03%) |
Jun 02, 2021 | 68.80 | 68.80 | 68.67 | 68.77 | 468,523 | +0.05(+0.07%) |
Jun 01, 2021 | 68.60 | 68.75 | 68.49 | 68.72 | 644,901 | +0.20(+0.29%) |
May 28, 2021 | 68.43 | 68.52 | 68.37 | 68.52 | 580,513 | +0.03(+0.04%) |
May 27, 2021 | 68.47 | 68.56 | 68.25 | 68.49 | 843,473 | +0.14(+0.20%) |
May 26, 2021 | 68.48 | 68.51 | 68.35 | 68.35 | 1,041,835 | -0.09(-0.13%) |
May 25, 2021 | 68.40 | 68.52 | 68.36 | 68.44 | 852,857 | +0.06(+0.09%) |
May 24, 2021 | 68.50 | 68.58 | 68.36 | 68.38 | 1,061,254 | -0.04(-0.06%) |
May 21, 2021 | 68.59 | 68.76 | 68.42 | 68.42 | 1,355,719 | -0.08(-0.12%) |
May 20, 2021 | 68.65 | 68.69 | 68.46 | 68.50 | 959,771 | -0.11(-0.16%) |
May 19, 2021 | 68.50 | 68.73 | 68.42 | 68.61 | 1,394,345 | +0.04(+0.06%) |
May 18, 2021 | 68.55 | 68.60 | 68.43 | 68.57 | 831,348 | +0.06(+0.09%) |
May 17, 2021 | 68.24 | 68.61 | 68.22 | 68.51 | 1,125,082 | +0.15(+0.22%) |
May 14, 2021 | 68.48 | 68.66 | 68.34 | 68.36 | 1,139,504 | +0.06(+0.09%) |
May 13, 2021 | 68.30 | 68.62 | 68.23 | 68.30 | 1,743,172 | +0.02(+0.03%) |
May 12, 2021 | 68.40 | 68.50 | 68.25 | 68.28 | 2,526,421 | -0.14(-0.20%) |
May 11, 2021 | 68.25 | 68.49 | 68.24 | 68.42 | 1,935,443 | +0.05(+0.07%) |
May 10, 2021 | 68.45 | 68.52 | 68.33 | 68.37 | 1,404,695 | -0.02(-0.03%) |
May 07, 2021 | 68.50 | 68.50 | 68.25 | 68.39 | 2,085,567 | -0.09(-0.13%) |
May 06, 2021 | 68.35 | 68.53 | 68.06 | 68.48 | 1,923,857 | +0.18(+0.26%) |
May 05, 2021 | 68.45 | 68.62 | 68.30 | 68.30 | 1,829,651 | -0.16(-0.23%) |
May 04, 2021 | 68.70 | 68.86 | 68.37 | 68.46 | 1,569,613 | -0.29(-0.42%) |