Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.47 | 66.58 | 65.91 | 65.96 | 69,171 | -0.33(-0.50%) |
Sep 29, 2021 | 66.53 | 66.60 | 66.22 | 66.29 | 63,616 | +0.01(+0.01%) |
Sep 28, 2021 | 66.99 | 66.99 | 66.22 | 66.28 | 72,449 | -1.12(-1.65%) |
Sep 27, 2021 | 67.28 | 67.56 | 67.23 | 67.40 | 28,859 | -0.06(-0.08%) |
Sep 24, 2021 | 67.36 | 67.60 | 67.20 | 67.45 | 41,721 | -0.20(-0.29%) |
Sep 23, 2021 | 67.41 | 67.85 | 67.41 | 67.65 | 73,292 | +0.62(+0.93%) |
Sep 22, 2021 | 66.95 | 67.43 | 66.90 | 67.03 | 55,109 | +0.38(+0.57%) |
Sep 21, 2021 | 66.81 | 67.02 | 66.58 | 66.65 | 52,623 | +0.18(+0.27%) |
Sep 20, 2021 | 66.59 | 66.70 | 65.88 | 66.47 | 98,410 | -0.95(-1.42%) |
Sep 17, 2021 | 67.80 | 67.86 | 67.38 | 67.43 | 68,065 | -0.61(-0.90%) |
Sep 16, 2021 | 68.00 | 68.08 | 67.69 | 68.04 | 39,388 | -0.08(-0.12%) |
Sep 15, 2021 | 67.84 | 68.23 | 67.77 | 68.13 | 53,801 | +0.31(+0.46%) |
Sep 14, 2021 | 68.30 | 68.31 | 67.78 | 67.81 | 57,429 | -0.28(-0.42%) |
Sep 13, 2021 | 68.22 | 68.22 | 67.88 | 68.10 | 55,927 | +0.27(+0.40%) |
Sep 10, 2021 | 68.43 | 68.51 | 67.82 | 67.82 | 52,986 | -0.35(-0.51%) |
Sep 09, 2021 | 68.32 | 68.50 | 68.15 | 68.17 | 58,921 | -0.12(-0.18%) |
Sep 08, 2021 | 68.43 | 68.49 | 68.20 | 68.30 | 48,641 | -0.30(-0.44%) |
Sep 07, 2021 | 68.65 | 68.76 | 68.56 | 68.60 | 79,738 | -0.16(-0.23%) |
Sep 03, 2021 | 68.63 | 68.82 | 68.63 | 68.76 | 49,785 | +0.14(+0.21%) |
Sep 02, 2021 | 68.65 | 68.77 | 68.55 | 68.62 | 63,161 | +0.13(+0.19%) |
Sep 01, 2021 | 68.50 | 68.65 | 68.33 | 68.48 | 83,909 | +0.18(+0.26%) |
Aug 31, 2021 | 68.35 | 68.35 | 68.18 | 68.31 | 57,227 | +0.09(+0.12%) |
Aug 30, 2021 | 68.13 | 68.32 | 68.03 | 68.22 | 53,941 | +0.11(+0.17%) |
Aug 27, 2021 | 67.61 | 68.14 | 67.58 | 68.11 | 108,121 | +0.64(+0.95%) |
Aug 26, 2021 | 67.78 | 67.79 | 67.46 | 67.46 | 134,357 | -0.33(-0.49%) |
Aug 25, 2021 | 67.78 | 67.90 | 67.69 | 67.80 | 58,515 | +0.01(+0.01%) |
Aug 24, 2021 | 67.65 | 67.85 | 67.63 | 67.79 | 60,312 | +0.31(+0.46%) |
Aug 23, 2021 | 67.28 | 67.63 | 67.28 | 67.47 | 64,736 | +0.44(+0.66%) |
Aug 20, 2021 | 66.63 | 67.03 | 66.63 | 67.03 | 54,316 | +0.36(+0.54%) |
Aug 19, 2021 | 66.43 | 66.84 | 66.38 | 66.67 | 46,773 | -0.27(-0.41%) |
Aug 18, 2021 | 67.17 | 67.40 | 66.86 | 66.94 | 34,244 | -0.30(-0.45%) |
Aug 17, 2021 | 67.39 | 67.43 | 66.99 | 67.25 | 55,099 | -0.49(-0.73%) |
Aug 16, 2021 | 67.65 | 67.78 | 67.45 | 67.74 | 43,650 | -0.07(-0.10%) |
Aug 13, 2021 | 67.78 | 67.88 | 67.72 | 67.80 | 34,748 | +0.13(+0.20%) |
Aug 12, 2021 | 67.64 | 67.72 | 67.47 | 67.67 | 31,757 | -0.05(-0.07%) |
Aug 11, 2021 | 67.75 | 67.75 | 67.50 | 67.72 | 22,383 | +0.32(+0.48%) |
Aug 10, 2021 | 67.39 | 67.53 | 67.39 | 67.40 | 49,352 | +0.03(+0.04%) |
Aug 09, 2021 | 67.47 | 67.47 | 67.32 | 67.37 | 39,971 | -0.01(-0.01%) |
Aug 06, 2021 | 67.53 | 67.56 | 67.37 | 67.38 | 71,812 | -0.18(-0.27%) |
Aug 05, 2021 | 67.45 | 67.56 | 67.36 | 67.56 | 24,526 | +0.26(+0.39%) |
Aug 04, 2021 | 67.48 | 67.54 | 67.27 | 67.29 | 40,298 | -0.20(-0.29%) |
Aug 03, 2021 | 67.27 | 67.49 | 66.99 | 67.49 | 37,641 | +0.38(+0.56%) |
Aug 02, 2021 | 67.34 | 67.45 | 67.06 | 67.11 | 40,061 | +0.16(+0.24%) |
Jul 30, 2021 | 67.06 | 67.25 | 67.06 | 66.95 | 41,195 | -0.39(-0.58%) |
Jul 29, 2021 | 67.16 | 67.43 | 67.16 | 67.34 | 47,574 | +0.33(+0.49%) |
Jul 28, 2021 | 66.92 | 67.14 | 66.72 | 67.01 | 48,496 | +0.19(+0.28%) |
Jul 27, 2021 | 66.89 | 66.89 | 66.45 | 66.82 | 32,042 | -0.21(-0.31%) |
Jul 26, 2021 | 66.95 | 67.07 | 66.93 | 67.03 | 40,570 | +0.01(+0.01%) |
Jul 23, 2021 | 66.86 | 67.13 | 66.81 | 67.02 | 40,415 | +0.25(+0.37%) |
Jul 22, 2021 | 66.71 | 66.81 | 66.57 | 66.77 | 47,805 | +0.17(+0.26%) |
Jul 21, 2021 | 66.31 | 66.67 | 66.28 | 66.60 | 34,385 | +0.51(+0.77%) |
Jul 20, 2021 | 65.59 | 66.26 | 65.52 | 66.09 | 45,115 | +0.63(+0.97%) |
Jul 19, 2021 | 65.73 | 65.73 | 65.23 | 65.46 | 79,390 | -0.81(-1.23%) |
Jul 16, 2021 | 66.89 | 66.98 | 66.27 | 66.27 | 188,556 | -0.43(-0.65%) |
Jul 15, 2021 | 66.82 | 66.92 | 66.52 | 66.71 | 45,200 | -0.27(-0.41%) |
Jul 14, 2021 | 67.16 | 67.23 | 66.93 | 66.98 | 67,195 | +0.09(+0.13%) |
Jul 13, 2021 | 67.08 | 67.18 | 66.90 | 66.90 | 80,320 | -0.26(-0.39%) |
Jul 12, 2021 | 66.95 | 67.16 | 66.91 | 67.16 | 73,020 | +0.17(+0.25%) |
Jul 09, 2021 | 66.65 | 67.00 | 66.62 | 66.99 | 102,565 | +0.74(+1.11%) |
Jul 08, 2021 | 66.35 | 66.40 | 65.91 | 66.25 | 69,737 | -0.64(-0.96%) |
Jul 07, 2021 | 66.82 | 66.94 | 66.59 | 66.90 | 57,519 | +0.24(+0.35%) |
Jul 06, 2021 | 66.94 | 66.94 | 66.42 | 66.66 | 64,819 | -0.27(-0.41%) |
Jul 02, 2021 | 66.79 | 66.94 | 66.62 | 66.94 | 47,696 | +0.37(+0.56%) |