Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.16 | 68.12 | 65.17 | 65.55 | 122,468 | -1.54(-2.30%) |
Sep 29, 2021 | 66.45 | 67.52 | 66.00 | 67.09 | 70,869 | +0.81(+1.22%) |
Sep 28, 2021 | 67.90 | 67.90 | 66.25 | 66.28 | 84,525 | -1.92(-2.82%) |
Sep 27, 2021 | 66.46 | 68.99 | 66.46 | 68.20 | 87,950 | +1.95(+2.94%) |
Sep 24, 2021 | 66.90 | 67.29 | 66.25 | 66.25 | 77,159 | -0.88(-1.31%) |
Sep 23, 2021 | 67.51 | 67.96 | 67.02 | 67.13 | 119,451 | +0.30(+0.45%) |
Sep 22, 2021 | 65.69 | 67.44 | 64.59 | 66.83 | 92,354 | +1.92(+2.96%) |
Sep 21, 2021 | 66.48 | 66.48 | 64.17 | 64.91 | 105,735 | -0.96(-1.46%) |
Sep 20, 2021 | 65.39 | 66.09 | 64.47 | 65.87 | 169,024 | -0.52(-0.78%) |
Sep 17, 2021 | 66.39 | 66.97 | 65.29 | 66.39 | 373,649 | +0.93(+1.42%) |
Sep 16, 2021 | 65.10 | 65.86 | 64.08 | 65.46 | 214,456 | +0.41(+0.63%) |
Sep 15, 2021 | 64.82 | 65.40 | 64.21 | 65.05 | 149,114 | +0.10(+0.15%) |
Sep 14, 2021 | 66.75 | 67.15 | 64.46 | 64.95 | 111,445 | -1.48(-2.23%) |
Sep 13, 2021 | 66.46 | 67.15 | 66.05 | 66.43 | 164,605 | +0.68(+1.03%) |
Sep 10, 2021 | 68.30 | 68.30 | 65.73 | 65.75 | 109,996 | -2.04(-3.01%) |
Sep 09, 2021 | 68.97 | 69.33 | 67.68 | 67.79 | 104,173 | -0.71(-1.04%) |
Sep 08, 2021 | 68.55 | 68.66 | 67.39 | 68.50 | 131,361 | -0.17(-0.25%) |
Sep 07, 2021 | 69.01 | 70.17 | 68.61 | 68.67 | 121,882 | -0.62(-0.89%) |
Sep 03, 2021 | 69.54 | 70.02 | 68.27 | 69.29 | 113,577 | -0.61(-0.87%) |
Sep 02, 2021 | 69.92 | 70.50 | 69.63 | 69.90 | 176,777 | -0.01(-0.01%) |
Sep 01, 2021 | 70.77 | 71.39 | 68.56 | 69.91 | 287,754 | -0.55(-0.78%) |
Aug 31, 2021 | 69.80 | 73.73 | 67.42 | 70.46 | 784,183 | -9.94(-12.36%) |
Aug 30, 2021 | 82.50 | 82.50 | 80.15 | 80.40 | 109,591 | -2.09(-2.53%) |
Aug 27, 2021 | 78.58 | 82.88 | 78.58 | 82.49 | 126,612 | +3.83(+4.87%) |
Aug 26, 2021 | 80.12 | 80.22 | 78.48 | 78.66 | 85,284 | -1.37(-1.71%) |
Aug 25, 2021 | 79.44 | 80.78 | 79.27 | 80.03 | 88,915 | +0.33(+0.41%) |
Aug 24, 2021 | 78.46 | 80.79 | 78.46 | 79.70 | 59,008 | +1.20(+1.53%) |
Aug 23, 2021 | 79.48 | 79.48 | 77.50 | 78.50 | 65,352 | -0.65(-0.82%) |
Aug 20, 2021 | 76.82 | 79.36 | 76.80 | 79.15 | 87,627 | +2.10(+2.73%) |
Aug 19, 2021 | 77.73 | 77.73 | 76.15 | 77.05 | 103,802 | -1.60(-2.03%) |
Aug 18, 2021 | 78.20 | 80.21 | 78.20 | 78.65 | 138,625 | +0.41(+0.52%) |
Aug 17, 2021 | 79.00 | 79.43 | 77.17 | 78.24 | 160,702 | -1.01(-1.27%) |
Aug 16, 2021 | 78.82 | 79.86 | 78.12 | 79.25 | 107,558 | +0.25(+0.32%) |
Aug 13, 2021 | 77.50 | 79.21 | 77.50 | 79.00 | 141,591 | +1.53(+1.97%) |
Aug 12, 2021 | 76.80 | 77.69 | 76.78 | 77.47 | 89,292 | +0.67(+0.87%) |
Aug 11, 2021 | 75.91 | 76.80 | 74.82 | 76.80 | 58,597 | +1.98(+2.65%) |
Aug 10, 2021 | 72.90 | 74.93 | 72.90 | 74.82 | 63,200 | +2.06(+2.83%) |
Aug 09, 2021 | 73.32 | 73.94 | 72.28 | 72.76 | 105,113 | -0.35(-0.48%) |
Aug 06, 2021 | 74.20 | 74.20 | 73.06 | 73.11 | 56,148 | -0.37(-0.50%) |
Aug 05, 2021 | 73.52 | 74.60 | 73.27 | 73.48 | 76,834 | +0.42(+0.57%) |
Aug 04, 2021 | 74.42 | 74.99 | 72.94 | 73.06 | 144,467 | -1.89(-2.52%) |
Aug 03, 2021 | 74.52 | 75.10 | 73.68 | 74.95 | 119,068 | +0.43(+0.58%) |
Aug 02, 2021 | 74.56 | 75.93 | 74.16 | 74.52 | 85,380 | +0.27(+0.36%) |
Jul 30, 2021 | 75.27 | 76.15 | 74.11 | 74.25 | 121,609 | -1.34(-1.77%) |
Jul 29, 2021 | 75.28 | 76.27 | 74.86 | 75.59 | 107,153 | +1.19(+1.60%) |
Jul 28, 2021 | 74.29 | 77.21 | 73.16 | 74.40 | 80,873 | +0.51(+0.69%) |
Jul 27, 2021 | 73.80 | 75.12 | 73.25 | 73.89 | 65,253 | -0.37(-0.50%) |
Jul 26, 2021 | 75.94 | 76.28 | 74.15 | 74.26 | 70,549 | -1.72(-2.26%) |
Jul 23, 2021 | 75.29 | 76.06 | 74.42 | 75.98 | 71,473 | +1.72(+2.32%) |
Jul 22, 2021 | 75.80 | 75.80 | 74.11 | 74.26 | 63,704 | -1.75(-2.30%) |
Jul 21, 2021 | 75.96 | 77.27 | 75.54 | 76.01 | 79,965 | +0.71(+0.94%) |
Jul 20, 2021 | 73.39 | 76.58 | 73.39 | 75.30 | 129,159 | +2.36(+3.24%) |
Jul 19, 2021 | 74.00 | 74.87 | 72.42 | 72.94 | 116,634 | -2.01(-2.68%) |
Jul 16, 2021 | 76.70 | 77.37 | 74.66 | 74.95 | 67,374 | -1.15(-1.51%) |
Jul 15, 2021 | 75.40 | 76.82 | 75.40 | 76.10 | 63,121 | -0.02(-0.03%) |
Jul 14, 2021 | 76.66 | 76.71 | 75.05 | 76.12 | 81,982 | -0.26(-0.34%) |
Jul 13, 2021 | 77.48 | 78.58 | 76.21 | 76.38 | 100,189 | -1.34(-1.72%) |
Jul 12, 2021 | 77.94 | 78.17 | 76.32 | 77.72 | 69,233 | -0.17(-0.22%) |
Jul 09, 2021 | 77.18 | 78.57 | 76.89 | 77.89 | 83,819 | +1.77(+2.33%) |
Jul 08, 2021 | 75.99 | 77.39 | 75.57 | 76.12 | 118,252 | -2.34(-2.98%) |
Jul 07, 2021 | 77.75 | 79.15 | 77.38 | 78.46 | 85,693 | +0.38(+0.49%) |
Jul 06, 2021 | 80.76 | 80.76 | 77.06 | 78.08 | 97,719 | -2.74(-3.39%) |
Jul 02, 2021 | 81.49 | 81.49 | 79.79 | 80.82 | 102,628 | -0.62(-0.76%) |