Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.18 | 72.72 | 70.73 | 71.29 | 547,446 | -0.85(-1.18%) |
Sep 29, 2021 | 72.31 | 72.70 | 71.77 | 72.15 | 391,095 | -0.31(-0.43%) |
Sep 28, 2021 | 72.63 | 73.43 | 72.08 | 72.46 | 485,218 | -0.08(-0.11%) |
Sep 27, 2021 | 70.47 | 72.95 | 68.90 | 72.54 | 579,201 | +2.63(+3.75%) |
Sep 24, 2021 | 68.86 | 70.51 | 68.74 | 69.92 | 342,122 | +1.06(+1.55%) |
Sep 23, 2021 | 67.44 | 69.69 | 66.48 | 68.85 | 427,389 | +2.04(+3.05%) |
Sep 22, 2021 | 68.91 | 68.91 | 66.01 | 66.82 | 422,282 | +1.00(+1.52%) |
Sep 21, 2021 | 66.25 | 66.62 | 64.94 | 65.81 | 520,446 | -0.19(-0.29%) |
Sep 20, 2021 | 65.33 | 66.12 | 64.25 | 66.01 | 867,805 | -1.21(-1.80%) |
Sep 17, 2021 | 67.70 | 68.39 | 66.78 | 67.22 | 1,155,176 | -0.43(-0.64%) |
Sep 16, 2021 | 68.39 | 70.98 | 67.15 | 67.65 | 437,396 | -0.18(-0.27%) |
Sep 15, 2021 | 66.88 | 68.23 | 66.76 | 67.83 | 353,880 | +1.57(+2.37%) |
Sep 14, 2021 | 68.33 | 68.33 | 66.05 | 66.26 | 327,829 | -2.15(-3.14%) |
Sep 13, 2021 | 68.93 | 69.16 | 67.72 | 68.41 | 766,493 | +0.85(+1.26%) |
Sep 10, 2021 | 68.28 | 68.71 | 67.32 | 67.56 | 439,290 | -0.48(-0.70%) |
Sep 09, 2021 | 66.93 | 68.63 | 66.93 | 68.04 | 546,652 | +0.75(+1.12%) |
Sep 08, 2021 | 67.00 | 67.53 | 66.64 | 67.28 | 482,051 | -0.19(-0.28%) |
Sep 07, 2021 | 68.22 | 69.15 | 67.27 | 67.48 | 410,435 | -0.72(-1.06%) |
Sep 03, 2021 | 69.75 | 69.75 | 67.75 | 68.20 | 345,635 | -0.67(-0.97%) |
Sep 02, 2021 | 68.56 | 68.92 | 68.03 | 68.86 | 425,439 | +0.49(+0.72%) |
Sep 01, 2021 | 69.44 | 69.44 | 67.95 | 68.37 | 851,656 | -0.91(-1.32%) |
Aug 31, 2021 | 69.60 | 70.36 | 69.06 | 69.28 | 442,867 | -0.04(-0.05%) |
Aug 30, 2021 | 70.53 | 70.53 | 69.24 | 69.32 | 768,291 | -1.22(-1.73%) |
Aug 27, 2021 | 69.54 | 70.93 | 69.54 | 70.54 | 465,590 | +1.09(+1.58%) |
Aug 26, 2021 | 71.06 | 71.52 | 69.36 | 69.45 | 341,645 | -1.26(-1.78%) |
Aug 25, 2021 | 70.20 | 71.23 | 70.00 | 70.70 | 269,412 | +0.84(+1.20%) |
Aug 24, 2021 | 69.31 | 69.87 | 69.07 | 69.87 | 379,570 | +0.79(+1.15%) |
Aug 23, 2021 | 68.71 | 69.35 | 68.45 | 69.07 | 330,978 | +0.46(+0.66%) |
Aug 20, 2021 | 67.54 | 68.71 | 67.32 | 68.62 | 246,846 | +0.91(+1.35%) |
Aug 19, 2021 | 67.16 | 68.15 | 66.60 | 67.70 | 456,319 | -0.31(-0.46%) |
Aug 18, 2021 | 68.36 | 69.35 | 67.93 | 68.01 | 417,176 | -0.78(-1.13%) |
Aug 17, 2021 | 69.14 | 70.17 | 68.28 | 68.79 | 672,810 | -0.97(-1.39%) |
Aug 16, 2021 | 69.47 | 70.01 | 68.79 | 69.76 | 381,398 | -0.42(-0.60%) |
Aug 13, 2021 | 70.50 | 70.86 | 69.61 | 70.18 | 357,946 | -0.45(-0.63%) |
Aug 12, 2021 | 70.28 | 70.75 | 69.34 | 70.62 | 603,718 | +0.41(+0.58%) |
Aug 11, 2021 | 69.08 | 70.35 | 68.20 | 70.21 | 306,660 | +1.23(+1.79%) |
Aug 10, 2021 | 68.56 | 70.08 | 68.11 | 68.98 | 506,033 | +0.46(+0.67%) |
Aug 09, 2021 | 68.17 | 69.43 | 67.58 | 68.52 | 471,103 | -0.27(-0.40%) |
Aug 06, 2021 | 68.03 | 69.43 | 67.98 | 68.80 | 395,541 | +1.69(+2.51%) |
Aug 05, 2021 | 66.01 | 67.11 | 66.01 | 67.11 | 359,013 | +1.28(+1.94%) |
Aug 04, 2021 | 65.83 | 66.86 | 65.50 | 65.83 | 254,963 | -0.86(-1.29%) |
Aug 03, 2021 | 66.34 | 66.85 | 64.71 | 66.69 | 221,698 | +0.83(+1.26%) |
Aug 02, 2021 | 66.88 | 68.27 | 65.38 | 65.86 | 469,452 | -0.52(-0.78%) |
Jul 30, 2021 | 66.81 | 67.94 | 66.02 | 66.38 | 302,842 | -0.97(-1.44%) |
Jul 29, 2021 | 67.55 | 67.75 | 66.61 | 67.35 | 330,744 | +0.84(+1.26%) |
Jul 28, 2021 | 66.98 | 67.68 | 66.02 | 66.51 | 461,510 | -0.15(-0.22%) |
Jul 27, 2021 | 65.99 | 67.13 | 65.57 | 66.65 | 312,576 | +0.20(+0.30%) |
Jul 26, 2021 | 66.05 | 67.33 | 66.01 | 66.45 | 573,399 | +0.26(+0.39%) |
Jul 23, 2021 | 67.03 | 67.89 | 65.98 | 66.20 | 372,583 | +0.22(+0.33%) |
Jul 22, 2021 | 66.05 | 67.58 | 65.26 | 65.98 | 735,153 | -0.35(-0.52%) |
Jul 21, 2021 | 64.91 | 66.85 | 64.91 | 66.33 | 630,137 | +2.30(+3.59%) |
Jul 20, 2021 | 62.71 | 65.51 | 62.71 | 64.03 | 786,247 | +0.96(+1.52%) |
Jul 19, 2021 | 63.63 | 64.25 | 62.32 | 63.07 | 867,776 | -2.23(-3.41%) |
Jul 16, 2021 | 67.19 | 67.87 | 65.16 | 65.29 | 537,559 | -1.58(-2.36%) |
Jul 15, 2021 | 65.70 | 67.28 | 65.28 | 66.87 | 625,259 | +0.28(+0.42%) |
Jul 14, 2021 | 67.36 | 68.27 | 66.17 | 66.59 | 345,291 | -0.54(-0.80%) |
Jul 13, 2021 | 68.31 | 68.32 | 66.67 | 67.13 | 507,992 | -1.33(-1.95%) |
Jul 12, 2021 | 67.58 | 68.97 | 66.87 | 68.46 | 576,339 | +0.12(+0.17%) |
Jul 09, 2021 | 66.84 | 68.64 | 66.42 | 68.34 | 632,763 | +3.05(+4.67%) |
Jul 08, 2021 | 65.51 | 66.13 | 64.72 | 65.29 | 702,628 | -1.35(-2.03%) |
Jul 07, 2021 | 66.80 | 67.79 | 66.26 | 66.64 | 583,414 | -0.46(-0.68%) |
Jul 06, 2021 | 68.83 | 69.12 | 66.97 | 67.10 | 622,612 | -1.79(-2.60%) |
Jul 02, 2021 | 69.31 | 69.45 | 68.65 | 68.89 | 397,965 | -0.70(-1.01%) |