Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.78 | 67.78 | 66.52 | 66.56 | 23,028 | -0.96(-1.43%) |
Sep 29, 2021 | 67.41 | 67.82 | 67.41 | 67.53 | 18,673 | +0.22(+0.33%) |
Sep 28, 2021 | 68.08 | 68.13 | 67.23 | 67.30 | 41,002 | -1.12(-1.64%) |
Sep 27, 2021 | 68.56 | 68.71 | 68.38 | 68.42 | 24,711 | -0.05(-0.07%) |
Sep 24, 2021 | 68.16 | 68.59 | 68.16 | 68.47 | 21,622 | +0.03(+0.04%) |
Sep 23, 2021 | 68.03 | 68.79 | 67.96 | 68.44 | 32,805 | +0.79(+1.16%) |
Sep 22, 2021 | 67.55 | 67.88 | 67.34 | 67.66 | 144,630 | +0.57(+0.85%) |
Sep 21, 2021 | 67.55 | 67.62 | 67.05 | 67.09 | 47,131 | -0.07(-0.10%) |
Sep 20, 2021 | 67.16 | 67.42 | 66.54 | 67.15 | 38,653 | -1.09(-1.59%) |
Sep 17, 2021 | 68.70 | 68.76 | 68.15 | 68.24 | 25,614 | -0.52(-0.76%) |
Sep 16, 2021 | 68.81 | 68.91 | 68.47 | 68.76 | 12,701 | -0.10(-0.15%) |
Sep 15, 2021 | 68.45 | 69.00 | 68.27 | 68.86 | 11,138 | +0.51(+0.74%) |
Sep 14, 2021 | 69.05 | 69.05 | 68.28 | 68.36 | 25,909 | -0.45(-0.65%) |
Sep 13, 2021 | 69.12 | 69.12 | 68.57 | 68.81 | 30,587 | -0.02(-0.03%) |
Sep 10, 2021 | 69.39 | 69.39 | 68.83 | 68.83 | 33,617 | -0.39(-0.57%) |
Sep 09, 2021 | 69.56 | 69.71 | 69.22 | 69.22 | 26,934 | -0.25(-0.36%) |
Sep 08, 2021 | 69.09 | 69.48 | 69.09 | 69.47 | 25,151 | +0.22(+0.31%) |
Sep 07, 2021 | 69.55 | 69.57 | 69.26 | 69.26 | 22,992 | -0.79(-1.12%) |
Sep 03, 2021 | 70.13 | 70.22 | 70.02 | 70.04 | 22,101 | -0.20(-0.28%) |
Sep 02, 2021 | 69.97 | 70.24 | 69.97 | 70.24 | 25,367 | +0.37(+0.54%) |
Sep 01, 2021 | 69.98 | 69.98 | 69.59 | 69.86 | 30,992 | +0.05(+0.07%) |
Aug 31, 2021 | 69.78 | 69.89 | 69.67 | 69.82 | 18,559 | -0.07(-0.11%) |
Aug 30, 2021 | 70.08 | 70.10 | 69.82 | 69.89 | 33,832 | +0.04(+0.05%) |
Aug 27, 2021 | 69.50 | 69.92 | 69.37 | 69.85 | 28,657 | +0.59(+0.85%) |
Aug 26, 2021 | 69.73 | 69.73 | 69.26 | 69.26 | 29,492 | -0.45(-0.64%) |
Aug 25, 2021 | 69.50 | 69.83 | 69.39 | 69.71 | 26,950 | +0.30(+0.43%) |
Aug 24, 2021 | 69.48 | 69.52 | 69.32 | 69.41 | 21,323 | +0.16(+0.23%) |
Aug 23, 2021 | 69.16 | 69.40 | 69.16 | 69.26 | 31,647 | +0.31(+0.45%) |
Aug 20, 2021 | 68.59 | 69.00 | 68.48 | 68.95 | 36,457 | +0.48(+0.70%) |
Aug 19, 2021 | 67.89 | 68.62 | 67.89 | 68.47 | 14,675 | -0.03(-0.04%) |
Aug 18, 2021 | 68.89 | 69.20 | 68.45 | 68.50 | 18,324 | -0.69(-1.00%) |
Aug 17, 2021 | 69.24 | 69.24 | 68.78 | 69.19 | 21,332 | -0.44(-0.63%) |
Aug 16, 2021 | 69.16 | 69.64 | 69.16 | 69.63 | 26,814 | +0.23(+0.34%) |
Aug 13, 2021 | 69.27 | 69.40 | 69.27 | 69.40 | 30,627 | +0.11(+0.16%) |
Aug 12, 2021 | 69.12 | 69.28 | 69.06 | 69.28 | 25,807 | +0.05(+0.07%) |
Aug 11, 2021 | 69.10 | 69.27 | 69.00 | 69.24 | 22,402 | +0.36(+0.53%) |
Aug 10, 2021 | 68.83 | 69.05 | 68.69 | 68.87 | 25,164 | +0.18(+0.26%) |
Aug 09, 2021 | 68.77 | 68.79 | 68.58 | 68.69 | 14,866 | -0.07(-0.11%) |
Aug 06, 2021 | 68.62 | 68.84 | 68.60 | 68.77 | 31,807 | +0.24(+0.35%) |
Aug 05, 2021 | 68.36 | 68.58 | 68.30 | 68.52 | 17,505 | +0.24(+0.36%) |
Aug 04, 2021 | 68.45 | 68.63 | 68.26 | 68.28 | 16,622 | -0.35(-0.52%) |
Aug 03, 2021 | 68.38 | 68.67 | 68.09 | 68.64 | 18,101 | +0.49(+0.71%) |
Aug 02, 2021 | 68.56 | 68.61 | 68.15 | 68.15 | 13,497 | -0.04(-0.05%) |
Jul 30, 2021 | 68.00 | 68.43 | 68.00 | 68.19 | 19,883 | -0.11(-0.16%) |
Jul 29, 2021 | 67.97 | 68.42 | 67.97 | 68.30 | 20,146 | +0.54(+0.80%) |
Jul 28, 2021 | 67.77 | 67.90 | 67.52 | 67.76 | 16,840 | -0.06(-0.08%) |
Jul 27, 2021 | 67.59 | 67.81 | 67.43 | 67.81 | 16,802 | +0.01(+0.01%) |
Jul 26, 2021 | 67.69 | 67.82 | 67.61 | 67.81 | 10,043 | -0.05(-0.07%) |
Jul 23, 2021 | 67.43 | 67.87 | 67.36 | 67.85 | 12,249 | +0.64(+0.96%) |
Jul 22, 2021 | 67.23 | 67.23 | 66.98 | 67.21 | 12,300 | +0.00(+0.00%) |
Jul 21, 2021 | 67.01 | 67.34 | 67.01 | 67.21 | 38,441 | +0.34(+0.50%) |
Jul 20, 2021 | 66.00 | 67.02 | 65.97 | 66.87 | 16,657 | +1.15(+1.75%) |
Jul 19, 2021 | 65.90 | 66.02 | 65.31 | 65.72 | 54,304 | -0.93(-1.40%) |
Jul 16, 2021 | 67.23 | 67.23 | 66.63 | 66.66 | 21,077 | -0.33(-0.49%) |
Jul 15, 2021 | 66.70 | 66.98 | 66.68 | 66.98 | 26,829 | +0.00(+0.00%) |
Jul 14, 2021 | 67.19 | 67.25 | 66.82 | 66.98 | 17,857 | +0.02(+0.03%) |
Jul 13, 2021 | 67.28 | 67.37 | 66.97 | 66.97 | 20,770 | -0.54(-0.80%) |
Jul 12, 2021 | 67.26 | 67.53 | 67.24 | 67.51 | 32,686 | +0.14(+0.21%) |
Jul 09, 2021 | 66.77 | 67.41 | 66.77 | 67.37 | 25,473 | +0.85(+1.28%) |
Jul 08, 2021 | 66.46 | 66.84 | 66.30 | 66.51 | 51,056 | -0.74(-1.10%) |
Jul 07, 2021 | 66.84 | 67.29 | 66.82 | 67.25 | 35,998 | +0.39(+0.58%) |
Jul 06, 2021 | 67.17 | 67.17 | 66.34 | 66.86 | 12,353 | -0.31(-0.46%) |
Jul 02, 2021 | 67.05 | 67.22 | 66.96 | 67.17 | 13,835 | +0.27(+0.40%) |