Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 65.86 | 65.91 | 64.40 | 64.47 | 4,879,638 | -1.17(-1.79%) |
Sep 29, 2021 | 64.63 | 66.06 | 64.50 | 65.64 | 2,961,555 | +1.07(+1.65%) |
Sep 28, 2021 | 65.08 | 65.22 | 64.29 | 64.58 | 3,662,355 | -0.59(-0.91%) |
Sep 27, 2021 | 65.98 | 66.57 | 65.08 | 65.17 | 3,286,882 | -0.68(-1.03%) |
Sep 24, 2021 | 65.69 | 66.23 | 65.49 | 65.85 | 3,496,900 | +0.28(+0.43%) |
Sep 23, 2021 | 66.22 | 66.55 | 65.43 | 65.56 | 4,565,233 | -0.51(-0.78%) |
Sep 22, 2021 | 65.82 | 66.31 | 65.34 | 66.08 | 3,809,266 | +0.29(+0.44%) |
Sep 21, 2021 | 65.87 | 66.52 | 65.49 | 65.79 | 3,643,313 | -0.08(-0.12%) |
Sep 20, 2021 | 65.43 | 66.60 | 65.17 | 65.87 | 5,148,776 | +0.42(+0.65%) |
Sep 17, 2021 | 66.00 | 66.41 | 65.41 | 65.44 | 8,600,333 | -0.72(-1.08%) |
Sep 16, 2021 | 66.66 | 67.00 | 65.87 | 66.16 | 3,989,311 | -0.55(-0.82%) |
Sep 15, 2021 | 67.07 | 67.50 | 66.67 | 66.70 | 3,430,317 | -0.53(-0.79%) |
Sep 14, 2021 | 67.73 | 68.00 | 67.01 | 67.23 | 3,615,097 | -0.34(-0.51%) |
Sep 13, 2021 | 68.70 | 68.25 | 67.41 | 67.58 | 3,548,797 | -0.67(-0.98%) |
Sep 10, 2021 | 69.23 | 69.23 | 68.01 | 68.25 | 3,769,766 | -1.02(-1.48%) |
Sep 09, 2021 | 68.50 | 69.67 | 68.33 | 69.27 | 5,090,495 | +0.55(+0.80%) |
Sep 08, 2021 | 67.45 | 68.97 | 67.21 | 68.73 | 3,662,033 | +1.17(+1.72%) |
Sep 07, 2021 | 68.96 | 68.96 | 67.50 | 67.56 | 4,131,267 | -1.64(-2.37%) |
Sep 03, 2021 | 69.66 | 70.32 | 69.02 | 69.20 | 2,417,398 | -0.45(-0.65%) |
Sep 02, 2021 | 69.29 | 69.76 | 69.29 | 69.65 | 2,348,264 | +0.48(+0.69%) |
Sep 01, 2021 | 68.24 | 69.28 | 68.16 | 69.18 | 3,572,190 | +1.00(+1.46%) |
Aug 31, 2021 | 68.21 | 68.74 | 67.82 | 68.18 | 4,979,418 | -0.40(-0.59%) |
Aug 30, 2021 | 68.48 | 68.85 | 68.22 | 68.58 | 2,451,385 | +0.10(+0.14%) |
Aug 27, 2021 | 68.81 | 68.95 | 68.34 | 68.48 | 3,589,193 | -0.23(-0.33%) |
Aug 26, 2021 | 68.63 | 68.83 | 68.17 | 68.71 | 2,477,706 | -0.10(-0.14%) |
Aug 25, 2021 | 68.62 | 68.94 | 68.33 | 68.81 | 2,993,796 | +0.02(+0.03%) |
Aug 24, 2021 | 69.18 | 69.24 | 68.63 | 68.79 | 3,266,287 | -0.39(-0.56%) |
Aug 23, 2021 | 69.97 | 70.00 | 69.11 | 69.18 | 4,732,822 | -0.94(-1.34%) |
Aug 20, 2021 | 69.40 | 70.15 | 68.92 | 70.11 | 4,273,365 | +0.87(+1.25%) |
Aug 19, 2021 | 68.54 | 69.46 | 68.21 | 69.25 | 4,710,689 | +0.95(+1.39%) |
Aug 18, 2021 | 68.86 | 68.96 | 67.93 | 68.30 | 3,315,931 | -0.56(-0.81%) |
Aug 17, 2021 | 68.72 | 69.03 | 68.18 | 68.86 | 2,565,011 | +0.14(+0.20%) |
Aug 16, 2021 | 68.26 | 69.05 | 68.06 | 68.72 | 3,520,462 | +0.66(+0.97%) |
Aug 13, 2021 | 67.85 | 68.27 | 67.53 | 68.06 | 2,914,700 | +0.31(+0.45%) |
Aug 12, 2021 | 67.28 | 67.88 | 67.23 | 67.76 | 3,636,937 | +0.38(+0.56%) |
Aug 11, 2021 | 66.78 | 67.53 | 66.69 | 67.38 | 4,474,611 | +0.43(+0.64%) |
Aug 10, 2021 | 66.61 | 67.33 | 66.31 | 66.95 | 4,489,121 | +0.39(+0.58%) |
Aug 09, 2021 | 66.56 | 66.74 | 65.98 | 66.57 | 3,461,043 | +0.00(+0.00%) |
Aug 06, 2021 | 66.57 | 66.90 | 66.22 | 66.57 | 3,397,182 | -0.07(-0.11%) |
Aug 05, 2021 | 66.26 | 66.68 | 65.80 | 66.64 | 2,876,206 | +0.53(+0.81%) |
Aug 04, 2021 | 65.69 | 66.14 | 65.20 | 66.10 | 3,237,151 | -0.03(-0.04%) |
Aug 03, 2021 | 66.15 | 66.89 | 65.80 | 66.13 | 3,079,555 | +0.13(+0.20%) |
Aug 02, 2021 | 65.69 | 66.33 | 65.54 | 66.00 | 3,173,690 | +0.42(+0.64%) |
Jul 30, 2021 | 66.13 | 66.73 | 65.41 | 65.58 | 3,812,174 | -0.56(-0.85%) |
Jul 29, 2021 | 66.30 | 66.56 | 65.73 | 66.14 | 2,344,697 | -0.20(-0.30%) |
Jul 28, 2021 | 67.26 | 67.34 | 65.93 | 66.34 | 2,692,990 | -0.95(-1.42%) |
Jul 27, 2021 | 65.98 | 67.69 | 65.46 | 67.29 | 3,640,395 | +1.52(+2.32%) |
Jul 26, 2021 | 65.96 | 66.02 | 65.37 | 65.77 | 3,642,233 | -0.20(-0.31%) |
Jul 23, 2021 | 65.34 | 66.02 | 65.07 | 65.97 | 3,829,240 | +0.81(+1.25%) |
Jul 22, 2021 | 65.66 | 65.82 | 65.01 | 65.16 | 3,787,237 | -0.29(-0.44%) |
Jul 21, 2021 | 66.36 | 66.40 | 65.42 | 65.44 | 3,450,461 | -0.83(-1.26%) |
Jul 20, 2021 | 66.57 | 67.26 | 66.12 | 66.28 | 4,225,795 | -0.17(-0.25%) |
Jul 19, 2021 | 67.58 | 68.43 | 65.80 | 66.44 | 6,068,019 | -1.14(-1.68%) |
Jul 16, 2021 | 66.88 | 67.90 | 66.57 | 67.58 | 3,884,363 | +0.89(+1.34%) |
Jul 15, 2021 | 65.79 | 66.71 | 65.71 | 66.69 | 3,664,777 | +0.79(+1.20%) |
Jul 14, 2021 | 65.18 | 66.16 | 64.92 | 65.90 | 3,039,099 | +0.65(+0.99%) |
Jul 13, 2021 | 65.93 | 66.11 | 65.08 | 65.25 | 2,359,106 | -0.92(-1.39%) |
Jul 12, 2021 | 65.91 | 66.25 | 65.57 | 66.17 | 2,657,449 | +0.00(+0.00%) |
Jul 09, 2021 | 66.61 | 66.63 | 65.68 | 66.17 | 2,469,912 | -0.35(-0.53%) |
Jul 08, 2021 | 66.09 | 66.75 | 65.95 | 66.52 | 2,885,909 | +0.27(+0.41%) |
Jul 07, 2021 | 65.87 | 66.51 | 65.59 | 66.25 | 2,604,216 | +0.22(+0.33%) |
Jul 06, 2021 | 65.22 | 66.05 | 64.86 | 66.03 | 4,066,916 | +1.03(+1.59%) |
Jul 02, 2021 | 65.07 | 65.24 | 64.51 | 65.00 | 2,090,941 | +0.09(+0.13%) |