Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.96 | 65.60 | 64.71 | 65.37 | 168,561 | +1.30(+2.03%) |
Sep 29, 2021 | 65.02 | 65.26 | 63.98 | 64.07 | 133,193 | -1.20(-1.84%) |
Sep 28, 2021 | 66.21 | 66.35 | 65.04 | 65.27 | 140,022 | -0.93(-1.41%) |
Sep 27, 2021 | 65.35 | 66.33 | 64.72 | 66.21 | 148,800 | +0.77(+1.17%) |
Sep 24, 2021 | 65.90 | 65.93 | 65.20 | 65.44 | 163,300 | -1.76(-2.62%) |
Sep 23, 2021 | 67.08 | 67.21 | 66.57 | 67.20 | 131,847 | +0.33(+0.49%) |
Sep 22, 2021 | 66.16 | 67.58 | 66.04 | 66.87 | 302,437 | +1.85(+2.84%) |
Sep 21, 2021 | 64.94 | 65.39 | 64.55 | 65.02 | 387,827 | +0.65(+1.00%) |
Sep 20, 2021 | 65.34 | 65.59 | 63.60 | 64.38 | 1,038,077 | -2.83(-4.21%) |
Sep 17, 2021 | 67.51 | 67.69 | 66.88 | 67.21 | 111,660 | +0.40(+0.59%) |
Sep 16, 2021 | 66.67 | 66.95 | 66.18 | 66.81 | 172,576 | -1.30(-1.91%) |
Sep 15, 2021 | 68.08 | 68.14 | 66.98 | 68.12 | 221,175 | -0.75(-1.08%) |
Sep 14, 2021 | 69.44 | 69.57 | 68.68 | 68.86 | 110,102 | -1.34(-1.91%) |
Sep 13, 2021 | 70.56 | 70.57 | 69.57 | 70.20 | 254,768 | -0.97(-1.37%) |
Sep 10, 2021 | 72.51 | 72.82 | 71.07 | 71.18 | 123,995 | -0.44(-0.61%) |
Sep 09, 2021 | 70.57 | 71.84 | 70.24 | 71.61 | 166,531 | -0.44(-0.61%) |
Sep 08, 2021 | 73.15 | 73.26 | 71.73 | 72.05 | 226,773 | -1.67(-2.26%) |
Sep 07, 2021 | 73.35 | 74.03 | 73.16 | 73.72 | 244,779 | +2.10(+2.93%) |
Sep 03, 2021 | 71.38 | 71.80 | 71.18 | 71.62 | 99,646 | -0.02(-0.03%) |
Sep 02, 2021 | 72.39 | 72.55 | 71.49 | 71.64 | 260,417 | -0.71(-0.98%) |
Sep 01, 2021 | 70.81 | 72.74 | 70.81 | 72.35 | 396,919 | +1.83(+2.59%) |
Aug 31, 2021 | 69.83 | 70.73 | 69.67 | 70.52 | 306,933 | +1.51(+2.19%) |
Aug 30, 2021 | 68.09 | 69.12 | 67.61 | 69.01 | 310,336 | +0.60(+0.87%) |
Aug 27, 2021 | 68.54 | 68.57 | 67.78 | 68.41 | 343,879 | -0.26(-0.38%) |
Aug 26, 2021 | 69.04 | 69.37 | 68.47 | 68.67 | 167,756 | -0.97(-1.40%) |
Aug 25, 2021 | 69.46 | 69.75 | 68.93 | 69.65 | 344,977 | -0.36(-0.51%) |
Aug 24, 2021 | 68.65 | 70.23 | 68.50 | 70.00 | 701,757 | +3.79(+5.72%) |
Aug 23, 2021 | 65.32 | 66.27 | 65.11 | 66.22 | 306,928 | +2.13(+3.32%) |
Aug 20, 2021 | 63.57 | 65.34 | 63.22 | 64.09 | 324,924 | +0.55(+0.86%) |
Aug 19, 2021 | 63.28 | 64.13 | 63.23 | 63.54 | 305,709 | -0.89(-1.39%) |
Aug 18, 2021 | 64.61 | 64.95 | 64.14 | 64.44 | 233,864 | +0.30(+0.46%) |
Aug 17, 2021 | 64.17 | 64.75 | 63.36 | 64.14 | 327,878 | -2.21(-3.33%) |
Aug 16, 2021 | 67.41 | 67.52 | 66.14 | 66.35 | 231,174 | -2.13(-3.11%) |
Aug 13, 2021 | 69.40 | 69.57 | 68.32 | 68.47 | 201,214 | -1.54(-2.20%) |
Aug 12, 2021 | 70.30 | 70.30 | 69.57 | 70.01 | 258,012 | -0.75(-1.05%) |
Aug 11, 2021 | 71.37 | 71.58 | 70.40 | 70.76 | 141,743 | -0.07(-0.10%) |
Aug 10, 2021 | 71.55 | 71.84 | 70.55 | 70.83 | 329,021 | -0.12(-0.17%) |
Aug 09, 2021 | 70.21 | 71.26 | 69.88 | 70.95 | 215,744 | +0.85(+1.22%) |
Aug 06, 2021 | 70.61 | 70.71 | 69.56 | 70.09 | 343,128 | -0.66(-0.93%) |
Aug 05, 2021 | 70.64 | 71.10 | 70.28 | 70.75 | 157,732 | -0.91(-1.28%) |
Aug 04, 2021 | 71.64 | 72.48 | 71.42 | 71.66 | 222,013 | +1.62(+2.31%) |
Aug 03, 2021 | 70.47 | 70.47 | 69.49 | 70.04 | 365,033 | -2.08(-2.88%) |
Aug 02, 2021 | 71.86 | 72.50 | 71.41 | 72.12 | 240,642 | +0.38(+0.53%) |
Jul 30, 2021 | 71.23 | 72.12 | 71.06 | 71.74 | 308,854 | -0.63(-0.87%) |
Jul 29, 2021 | 73.85 | 74.13 | 71.64 | 72.37 | 589,645 | +0.52(+0.72%) |
Jul 28, 2021 | 70.06 | 72.34 | 69.74 | 71.85 | 1,238,393 | +4.00(+5.89%) |
Jul 27, 2021 | 66.83 | 68.32 | 66.09 | 67.86 | 1,070,702 | -2.63(-3.74%) |
Jul 26, 2021 | 70.97 | 72.20 | 70.37 | 70.49 | 1,229,253 | -3.93(-5.28%) |
Jul 23, 2021 | 75.53 | 75.63 | 73.54 | 74.42 | 503,727 | -3.33(-4.28%) |
Jul 22, 2021 | 78.18 | 78.27 | 77.48 | 77.75 | 75,049 | -0.14(-0.18%) |
Jul 21, 2021 | 76.72 | 77.98 | 76.72 | 77.88 | 71,995 | +1.24(+1.62%) |
Jul 20, 2021 | 76.15 | 77.09 | 75.56 | 76.64 | 159,737 | +0.35(+0.46%) |
Jul 19, 2021 | 75.96 | 76.45 | 75.48 | 76.29 | 212,846 | -0.88(-1.15%) |
Jul 16, 2021 | 78.33 | 78.81 | 77.05 | 77.18 | 187,030 | -1.44(-1.83%) |
Jul 15, 2021 | 78.66 | 79.47 | 78.03 | 78.62 | 121,908 | +0.36(+0.46%) |
Jul 14, 2021 | 79.26 | 79.29 | 78.06 | 78.26 | 145,279 | -0.63(-0.79%) |
Jul 13, 2021 | 78.26 | 79.48 | 78.06 | 78.89 | 196,580 | +1.00(+1.29%) |
Jul 12, 2021 | 77.90 | 78.27 | 77.33 | 77.88 | 194,434 | -0.39(-0.50%) |
Jul 09, 2021 | 77.86 | 78.49 | 77.09 | 78.27 | 255,695 | +2.19(+2.87%) |
Jul 08, 2021 | 75.80 | 76.41 | 75.41 | 76.09 | 459,461 | -1.84(-2.36%) |
Jul 07, 2021 | 79.12 | 79.34 | 77.79 | 77.92 | 414,975 | -0.19(-0.24%) |
Jul 06, 2021 | 78.87 | 79.18 | 77.95 | 78.11 | 536,190 | -2.58(-3.20%) |
Jul 02, 2021 | 81.20 | 81.29 | 80.50 | 80.70 | 596,296 | -1.48(-1.80%) |