Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.00 | 70.48 | 68.34 | 68.35 | 116,134 | -1.51(-2.16%) |
Sep 29, 2021 | 69.59 | 70.43 | 69.21 | 69.86 | 100,907 | +0.43(+0.62%) |
Sep 28, 2021 | 71.09 | 71.09 | 69.39 | 69.43 | 131,032 | -1.41(-1.99%) |
Sep 27, 2021 | 69.77 | 71.62 | 69.77 | 70.85 | 127,036 | +1.26(+1.81%) |
Sep 24, 2021 | 69.42 | 70.22 | 68.11 | 69.58 | 151,394 | +0.01(+0.01%) |
Sep 23, 2021 | 69.22 | 70.42 | 69.22 | 69.57 | 108,102 | +0.69(+1.00%) |
Sep 22, 2021 | 69.30 | 69.72 | 68.64 | 68.89 | 97,019 | +0.02(+0.03%) |
Sep 21, 2021 | 68.85 | 68.98 | 66.87 | 68.87 | 177,958 | +0.72(+1.05%) |
Sep 20, 2021 | 66.92 | 68.18 | 66.17 | 68.15 | 147,555 | +0.20(+0.29%) |
Sep 17, 2021 | 69.74 | 69.74 | 67.37 | 67.95 | 630,946 | -1.64(-2.36%) |
Sep 16, 2021 | 69.19 | 69.98 | 68.94 | 69.59 | 156,105 | +0.50(+0.72%) |
Sep 15, 2021 | 67.94 | 69.37 | 67.66 | 69.10 | 199,134 | +1.44(+2.13%) |
Sep 14, 2021 | 68.07 | 68.07 | 66.79 | 67.66 | 146,684 | -0.36(-0.53%) |
Sep 13, 2021 | 68.59 | 68.59 | 67.34 | 68.01 | 150,056 | -0.16(-0.23%) |
Sep 10, 2021 | 67.63 | 68.54 | 67.35 | 68.17 | 140,653 | +1.16(+1.74%) |
Sep 09, 2021 | 68.94 | 69.68 | 66.61 | 67.01 | 207,141 | -2.78(-3.99%) |
Sep 08, 2021 | 69.20 | 69.90 | 68.48 | 69.79 | 159,558 | +0.33(+0.47%) |
Sep 07, 2021 | 69.90 | 70.61 | 69.37 | 69.46 | 101,578 | -0.66(-0.94%) |
Sep 03, 2021 | 70.90 | 71.38 | 69.86 | 70.12 | 142,067 | -0.93(-1.32%) |
Sep 02, 2021 | 70.27 | 71.24 | 69.85 | 71.06 | 177,641 | +1.14(+1.64%) |
Sep 01, 2021 | 68.60 | 70.46 | 68.60 | 69.91 | 152,931 | +0.12(+0.17%) |
Aug 31, 2021 | 69.63 | 70.09 | 69.12 | 69.79 | 217,349 | -0.13(-0.18%) |
Aug 30, 2021 | 69.37 | 70.11 | 68.45 | 69.92 | 166,479 | +0.65(+0.93%) |
Aug 27, 2021 | 67.13 | 69.44 | 67.11 | 69.28 | 191,867 | +2.24(+3.34%) |
Aug 26, 2021 | 67.44 | 67.44 | 66.63 | 67.04 | 100,442 | -0.27(-0.40%) |
Aug 25, 2021 | 66.31 | 67.55 | 66.12 | 67.31 | 104,092 | +0.96(+1.45%) |
Aug 24, 2021 | 67.20 | 67.64 | 66.33 | 66.34 | 109,277 | -0.84(-1.24%) |
Aug 23, 2021 | 67.09 | 67.93 | 66.66 | 67.18 | 103,774 | +0.47(+0.70%) |
Aug 20, 2021 | 65.03 | 66.81 | 65.03 | 66.71 | 239,261 | +1.77(+2.73%) |
Aug 19, 2021 | 65.29 | 65.83 | 64.35 | 64.94 | 453,213 | -1.00(-1.52%) |
Aug 18, 2021 | 66.47 | 66.47 | 65.66 | 65.95 | 212,960 | -0.60(-0.90%) |
Aug 17, 2021 | 66.86 | 67.27 | 65.95 | 66.54 | 222,389 | -0.70(-1.03%) |
Aug 16, 2021 | 66.42 | 67.66 | 65.43 | 67.24 | 240,877 | +0.50(+0.74%) |
Aug 13, 2021 | 64.53 | 66.77 | 62.74 | 66.74 | 269,630 | +2.13(+3.29%) |
Aug 12, 2021 | 64.47 | 65.05 | 64.15 | 64.61 | 115,000 | +0.01(+0.02%) |
Aug 11, 2021 | 63.21 | 64.61 | 62.49 | 64.60 | 83,359 | +1.48(+2.35%) |
Aug 10, 2021 | 62.48 | 63.38 | 62.17 | 63.12 | 122,900 | +0.57(+0.91%) |
Aug 09, 2021 | 63.65 | 64.08 | 62.52 | 62.55 | 75,420 | -1.07(-1.69%) |
Aug 06, 2021 | 63.20 | 64.12 | 62.56 | 63.63 | 108,264 | +1.14(+1.83%) |
Aug 05, 2021 | 63.00 | 63.56 | 62.00 | 62.49 | 216,825 | -0.47(-0.74%) |
Aug 04, 2021 | 66.20 | 66.70 | 62.93 | 62.95 | 207,425 | -3.45(-5.20%) |
Aug 03, 2021 | 65.37 | 66.84 | 64.28 | 66.40 | 208,436 | +1.25(+1.92%) |
Aug 02, 2021 | 65.82 | 66.56 | 63.92 | 65.15 | 226,133 | -0.62(-0.94%) |
Jul 30, 2021 | 64.50 | 67.87 | 62.97 | 65.77 | 306,447 | +0.30(+0.46%) |
Jul 29, 2021 | 64.20 | 65.90 | 63.30 | 65.47 | 281,657 | +1.93(+3.04%) |
Jul 28, 2021 | 63.87 | 64.52 | 62.34 | 63.54 | 122,645 | -0.17(-0.27%) |
Jul 27, 2021 | 63.97 | 63.97 | 62.88 | 63.71 | 131,972 | -0.82(-1.26%) |
Jul 26, 2021 | 64.89 | 65.32 | 63.92 | 64.52 | 143,087 | -0.30(-0.46%) |
Jul 23, 2021 | 63.68 | 64.88 | 63.11 | 64.82 | 133,572 | +1.25(+1.97%) |
Jul 22, 2021 | 63.58 | 64.06 | 62.73 | 63.57 | 123,881 | +0.15(+0.24%) |
Jul 21, 2021 | 63.86 | 64.62 | 63.13 | 63.42 | 156,856 | -0.36(-0.56%) |
Jul 20, 2021 | 63.20 | 65.02 | 62.80 | 63.78 | 193,747 | +0.88(+1.41%) |
Jul 19, 2021 | 63.24 | 63.52 | 62.20 | 62.89 | 230,873 | -1.28(-2.00%) |
Jul 16, 2021 | 66.87 | 67.13 | 64.02 | 64.18 | 288,603 | -2.55(-3.81%) |
Jul 15, 2021 | 66.04 | 67.27 | 65.99 | 66.72 | 141,417 | +0.22(+0.33%) |
Jul 14, 2021 | 66.14 | 66.91 | 66.04 | 66.50 | 88,095 | +0.45(+0.68%) |
Jul 13, 2021 | 66.65 | 67.20 | 65.97 | 66.05 | 119,166 | -0.77(-1.15%) |
Jul 12, 2021 | 66.25 | 66.91 | 65.83 | 66.82 | 107,855 | +0.09(+0.13%) |
Jul 09, 2021 | 66.77 | 66.92 | 65.80 | 66.73 | 98,042 | +1.24(+1.90%) |
Jul 08, 2021 | 66.30 | 66.43 | 64.96 | 65.49 | 190,702 | -1.98(-2.93%) |
Jul 07, 2021 | 66.45 | 67.81 | 66.27 | 67.47 | 168,666 | +0.77(+1.15%) |
Jul 06, 2021 | 68.56 | 68.56 | 66.06 | 66.70 | 203,588 | -0.98(-1.45%) |
Jul 02, 2021 | 68.23 | 68.56 | 67.08 | 67.69 | 237,638 | -0.66(-0.96%) |