Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.01 | 68.14 | 65.72 | 65.80 | 304,026 | -0.72(-1.08%) |
Sep 29, 2021 | 68.29 | 68.77 | 65.89 | 66.52 | 314,842 | -1.81(-2.65%) |
Sep 28, 2021 | 68.81 | 69.37 | 67.79 | 68.33 | 315,270 | -1.76(-2.52%) |
Sep 27, 2021 | 72.22 | 72.24 | 69.51 | 70.10 | 264,426 | -1.52(-2.12%) |
Sep 24, 2021 | 71.11 | 72.12 | 70.67 | 71.61 | 151,533 | -0.05(-0.07%) |
Sep 23, 2021 | 71.54 | 72.10 | 70.86 | 71.66 | 173,407 | +0.61(+0.86%) |
Sep 22, 2021 | 69.73 | 71.24 | 69.66 | 71.05 | 153,751 | +1.40(+2.01%) |
Sep 21, 2021 | 70.18 | 70.25 | 69.17 | 69.65 | 122,777 | -0.11(-0.15%) |
Sep 20, 2021 | 69.68 | 69.86 | 67.65 | 69.75 | 428,058 | -0.91(-1.28%) |
Sep 17, 2021 | 72.22 | 72.22 | 70.12 | 70.66 | 456,269 | -1.60(-2.22%) |
Sep 16, 2021 | 71.91 | 72.47 | 71.40 | 72.26 | 126,596 | +0.36(+0.50%) |
Sep 15, 2021 | 71.75 | 72.02 | 71.07 | 71.90 | 195,757 | +0.14(+0.20%) |
Sep 14, 2021 | 71.93 | 72.70 | 71.07 | 71.76 | 279,139 | -0.28(-0.38%) |
Sep 13, 2021 | 72.52 | 73.12 | 71.10 | 72.03 | 224,532 | -0.36(-0.50%) |
Sep 10, 2021 | 72.53 | 74.00 | 72.18 | 72.40 | 309,816 | +0.10(+0.15%) |
Sep 09, 2021 | 71.23 | 72.85 | 71.18 | 72.29 | 156,729 | +0.93(+1.31%) |
Sep 08, 2021 | 72.52 | 72.98 | 69.92 | 71.36 | 287,202 | -1.94(-2.64%) |
Sep 07, 2021 | 73.40 | 74.55 | 72.41 | 73.29 | 563,969 | +1.40(+1.95%) |
Sep 03, 2021 | 72.40 | 73.33 | 71.43 | 71.89 | 221,526 | -0.04(-0.05%) |
Sep 02, 2021 | 72.40 | 72.40 | 70.96 | 71.93 | 534,815 | +0.04(+0.05%) |
Sep 01, 2021 | 71.55 | 72.19 | 70.69 | 71.89 | 255,772 | +0.67(+0.94%) |
Aug 31, 2021 | 69.77 | 71.27 | 69.34 | 71.22 | 383,443 | +1.14(+1.63%) |
Aug 30, 2021 | 70.67 | 71.03 | 69.77 | 70.08 | 318,253 | -0.54(-0.77%) |
Aug 27, 2021 | 68.79 | 71.07 | 68.78 | 70.62 | 524,889 | +1.47(+2.12%) |
Aug 26, 2021 | 69.08 | 69.64 | 68.21 | 69.15 | 403,886 | +0.08(+0.11%) |
Aug 25, 2021 | 68.72 | 69.60 | 68.57 | 69.08 | 289,783 | +0.61(+0.89%) |
Aug 24, 2021 | 69.63 | 69.64 | 67.31 | 68.46 | 304,084 | -0.38(-0.55%) |
Aug 23, 2021 | 67.30 | 68.88 | 67.24 | 68.85 | 367,519 | +2.17(+3.26%) |
Aug 20, 2021 | 66.74 | 67.13 | 66.04 | 66.67 | 263,443 | -0.10(-0.16%) |
Aug 19, 2021 | 66.76 | 67.53 | 66.25 | 66.78 | 195,100 | -0.95(-1.41%) |
Aug 18, 2021 | 68.01 | 69.16 | 67.65 | 67.73 | 219,271 | +0.24(+0.35%) |
Aug 17, 2021 | 68.77 | 68.99 | 66.90 | 67.49 | 360,049 | -1.75(-2.52%) |
Aug 16, 2021 | 71.62 | 71.62 | 68.92 | 69.24 | 478,510 | -2.38(-3.33%) |
Aug 13, 2021 | 71.00 | 72.50 | 71.00 | 71.62 | 219,757 | +0.89(+1.25%) |
Aug 12, 2021 | 71.78 | 72.33 | 69.65 | 70.74 | 884,423 | -1.70(-2.34%) |
Aug 11, 2021 | 71.96 | 73.71 | 71.08 | 72.43 | 503,274 | +0.54(+0.76%) |
Aug 10, 2021 | 75.99 | 76.07 | 71.60 | 71.89 | 766,344 | -4.41(-5.78%) |
Aug 09, 2021 | 76.32 | 77.31 | 75.57 | 76.30 | 439,277 | -0.02(-0.03%) |
Aug 06, 2021 | 76.32 | 76.56 | 75.18 | 76.32 | 594,585 | -0.52(-0.68%) |
Aug 05, 2021 | 77.30 | 78.10 | 75.01 | 76.84 | 636,383 | -0.33(-0.43%) |
Aug 04, 2021 | 73.50 | 77.65 | 73.31 | 77.17 | 809,349 | +3.54(+4.81%) |
Aug 03, 2021 | 73.21 | 73.87 | 71.48 | 73.64 | 533,001 | +1.20(+1.65%) |
Aug 02, 2021 | 71.93 | 74.33 | 70.27 | 72.44 | 1,258,987 | +1.23(+1.72%) |
Jul 30, 2021 | 65.05 | 72.61 | 64.26 | 71.21 | 2,315,118 | +10.15(+16.63%) |
Jul 29, 2021 | 58.88 | 61.28 | 58.88 | 61.06 | 370,176 | +2.57(+4.40%) |
Jul 28, 2021 | 57.53 | 59.04 | 57.53 | 58.49 | 165,203 | +1.30(+2.27%) |
Jul 27, 2021 | 58.38 | 58.46 | 56.86 | 57.19 | 268,904 | -1.29(-2.21%) |
Jul 26, 2021 | 58.46 | 60.08 | 58.40 | 58.48 | 195,916 | -0.39(-0.66%) |
Jul 23, 2021 | 58.17 | 59.01 | 57.51 | 58.87 | 139,485 | +0.83(+1.42%) |
Jul 22, 2021 | 58.46 | 58.46 | 57.56 | 58.04 | 84,379 | -0.66(-1.12%) |
Jul 21, 2021 | 57.99 | 59.11 | 57.74 | 58.70 | 203,552 | +1.13(+1.96%) |
Jul 20, 2021 | 57.16 | 58.16 | 56.37 | 57.57 | 158,971 | +0.76(+1.34%) |
Jul 19, 2021 | 56.66 | 57.40 | 55.90 | 56.81 | 427,931 | -1.32(-2.27%) |
Jul 16, 2021 | 60.08 | 60.11 | 58.13 | 58.13 | 176,261 | -1.70(-2.84%) |
Jul 15, 2021 | 59.64 | 60.21 | 58.62 | 59.83 | 240,195 | +0.00(+0.00%) |
Jul 14, 2021 | 61.20 | 63.27 | 59.71 | 59.83 | 688,637 | -0.65(-1.07%) |
Jul 13, 2021 | 61.16 | 61.46 | 60.19 | 60.47 | 191,061 | -1.10(-1.79%) |
Jul 12, 2021 | 61.10 | 62.35 | 60.95 | 61.57 | 250,030 | +0.69(+1.14%) |
Jul 09, 2021 | 59.44 | 61.16 | 58.74 | 60.88 | 330,281 | +1.61(+2.72%) |
Jul 08, 2021 | 57.93 | 59.44 | 57.19 | 59.27 | 358,016 | +1.14(+1.96%) |
Jul 07, 2021 | 59.25 | 59.33 | 57.41 | 58.13 | 457,397 | -0.64(-1.08%) |
Jul 06, 2021 | 59.01 | 59.31 | 58.08 | 58.76 | 176,312 | -0.23(-0.39%) |
Jul 02, 2021 | 59.72 | 59.86 | 58.52 | 58.99 | 129,058 | -0.07(-0.11%) |