Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.22 | 69.12 | 67.65 | 67.87 | 1,911,632 | -0.23(-0.34%) |
Sep 29, 2021 | 68.85 | 69.11 | 67.90 | 68.10 | 1,144,270 | -0.36(-0.53%) |
Sep 28, 2021 | 69.56 | 69.65 | 68.27 | 68.46 | 1,675,598 | -1.70(-2.42%) |
Sep 27, 2021 | 71.18 | 71.18 | 69.95 | 70.16 | 1,405,642 | -0.71(-1.00%) |
Sep 24, 2021 | 70.90 | 71.08 | 70.11 | 70.87 | 699,502 | -0.27(-0.38%) |
Sep 23, 2021 | 70.99 | 71.59 | 70.83 | 71.14 | 1,244,148 | +0.13(+0.18%) |
Sep 22, 2021 | 70.16 | 71.22 | 69.95 | 71.01 | 1,206,212 | +1.26(+1.81%) |
Sep 21, 2021 | 67.80 | 70.33 | 67.61 | 69.75 | 1,923,487 | +2.68(+4.00%) |
Sep 20, 2021 | 68.28 | 68.28 | 66.35 | 67.07 | 1,538,820 | -1.81(-2.63%) |
Sep 17, 2021 | 68.93 | 69.25 | 68.50 | 68.88 | 9,492,526 | -1.03(-1.47%) |
Sep 16, 2021 | 70.24 | 70.59 | 69.52 | 69.91 | 1,030,020 | -0.23(-0.33%) |
Sep 15, 2021 | 70.01 | 70.38 | 69.33 | 70.14 | 2,016,596 | +0.13(+0.19%) |
Sep 14, 2021 | 70.57 | 70.82 | 69.93 | 70.01 | 917,499 | -0.58(-0.82%) |
Sep 13, 2021 | 70.13 | 70.78 | 70.07 | 70.59 | 1,864,972 | +0.71(+1.02%) |
Sep 10, 2021 | 71.05 | 71.05 | 69.76 | 69.88 | 1,105,510 | -0.86(-1.22%) |
Sep 09, 2021 | 70.77 | 71.81 | 70.50 | 70.74 | 1,166,279 | -0.20(-0.28%) |
Sep 08, 2021 | 71.15 | 71.40 | 70.74 | 70.94 | 850,262 | -0.38(-0.53%) |
Sep 07, 2021 | 71.34 | 71.79 | 70.87 | 71.32 | 1,196,831 | +0.11(+0.15%) |
Sep 03, 2021 | 71.21 | 71.21 | 71.21 | 0 | -0.21(-0.29%) | |
Sep 02, 2021 | 71.39 | 71.76 | 71.20 | 71.42 | 822,036 | +0.13(+0.18%) |
Sep 01, 2021 | 70.19 | 71.76 | 70.11 | 71.29 | 1,234,864 | +1.10(+1.57%) |
Aug 31, 2021 | 71.06 | 71.40 | 70.06 | 70.19 | 3,240,261 | -0.87(-1.22%) |
Aug 30, 2021 | 72.00 | 72.04 | 71.01 | 71.06 | 733,176 | -0.81(-1.13%) |
Aug 27, 2021 | 71.56 | 72.07 | 71.52 | 71.87 | 1,013,778 | +0.40(+0.56%) |
Aug 26, 2021 | 71.22 | 71.74 | 70.99 | 71.47 | 1,488,592 | +0.42(+0.59%) |
Aug 25, 2021 | 70.58 | 71.25 | 70.38 | 71.05 | 1,629,772 | +0.82(+1.17%) |
Aug 24, 2021 | 70.83 | 71.03 | 70.14 | 70.23 | 1,031,334 | -0.60(-0.85%) |
Aug 23, 2021 | 71.50 | 71.94 | 70.79 | 70.83 | 1,186,736 | -0.57(-0.80%) |
Aug 20, 2021 | 70.42 | 71.50 | 69.97 | 71.40 | 1,019,451 | +1.36(+1.94%) |
Aug 19, 2021 | 70.24 | 70.28 | 69.61 | 70.04 | 1,062,011 | -0.54(-0.77%) |
Aug 18, 2021 | 70.14 | 71.19 | 69.79 | 70.58 | 965,246 | +0.75(+1.07%) |
Aug 17, 2021 | 70.73 | 70.98 | 69.32 | 69.83 | 1,682,583 | -1.41(-1.98%) |
Aug 16, 2021 | 70.75 | 71.61 | 70.75 | 71.24 | 993,843 | +0.27(+0.38%) |
Aug 13, 2021 | 70.97 | 71.54 | 70.53 | 70.97 | 882,856 | +0.13(+0.18%) |
Aug 12, 2021 | 71.95 | 71.96 | 68.31 | 70.84 | 2,043,992 | -0.93(-1.30%) |
Aug 11, 2021 | 71.65 | 72.21 | 71.30 | 71.77 | 969,778 | +0.03(+0.04%) |
Aug 10, 2021 | 71.88 | 72.52 | 71.65 | 71.74 | 2,106,164 | -0.01(-0.01%) |
Aug 09, 2021 | 71.19 | 71.82 | 70.76 | 71.75 | 1,361,363 | +0.52(+0.73%) |
Aug 06, 2021 | 70.13 | 71.58 | 70.07 | 71.23 | 1,310,574 | +1.45(+2.08%) |
Aug 05, 2021 | 69.14 | 69.83 | 69.04 | 69.78 | 711,225 | +0.63(+0.91%) |
Aug 04, 2021 | 68.00 | 70.09 | 68.00 | 69.15 | 2,347,100 | +0.92(+1.35%) |
Aug 03, 2021 | 67.40 | 68.44 | 67.40 | 68.23 | 1,507,274 | +0.88(+1.31%) |
Jul 30, 2021 | 67.35 | 67.35 | 67.35 | 0 | -0.56(-0.82%) | |
Jul 29, 2021 | 67.18 | 68.19 | 66.66 | 67.91 | 980,835 | +0.61(+0.91%) |
Jul 28, 2021 | 65.88 | 67.32 | 65.33 | 67.30 | 2,872,858 | +1.64(+2.50%) |
Jul 27, 2021 | 63.46 | 65.94 | 63.26 | 65.66 | 1,953,527 | +1.99(+3.13%) |
Jul 26, 2021 | 64.30 | 64.30 | 63.45 | 63.67 | 3,231,577 | -0.72(-1.12%) |
Jul 23, 2021 | 65.05 | 65.81 | 64.07 | 64.39 | 1,484,720 | -0.21(-0.33%) |
Jul 22, 2021 | 64.05 | 64.97 | 63.70 | 64.60 | 1,105,413 | +0.54(+0.84%) |
Jul 21, 2021 | 62.68 | 64.17 | 62.30 | 64.06 | 1,155,003 | +1.70(+2.73%) |
Jul 20, 2021 | 61.12 | 62.54 | 60.81 | 62.36 | 1,260,859 | +1.31(+2.15%) |
Jul 19, 2021 | 61.97 | 62.20 | 60.40 | 61.05 | 1,719,705 | -1.51(-2.41%) |
Jul 16, 2021 | 63.51 | 63.71 | 62.47 | 62.56 | 781,913 | -0.99(-1.56%) |
Jul 15, 2021 | 63.13 | 63.63 | 63.00 | 63.55 | 823,832 | +0.21(+0.33%) |
Jul 14, 2021 | 63.12 | 63.62 | 62.90 | 63.34 | 1,032,441 | +0.10(+0.16%) |
Jul 13, 2021 | 63.74 | 63.74 | 62.77 | 63.24 | 787,526 | -0.30(-0.47%) |
Jul 12, 2021 | 63.96 | 63.98 | 63.36 | 63.54 | 617,547 | -0.31(-0.49%) |
Jul 09, 2021 | 63.36 | 63.92 | 63.16 | 63.85 | 811,251 | +0.79(+1.25%) |
Jul 08, 2021 | 62.68 | 63.23 | 61.83 | 63.06 | 1,361,804 | -0.51(-0.80%) |
Jul 07, 2021 | 63.46 | 63.79 | 63.00 | 63.57 | 1,229,521 | -0.06(-0.09%) |
Jul 06, 2021 | 63.44 | 63.65 | 63.10 | 63.63 | 1,879,008 | +0.58(+0.92%) |
Jul 05, 2021 | 63.26 | 63.61 | 62.95 | 63.05 | 343,351 | -0.19(-0.30%) |