Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.22 | 66.38 | 64.73 | 64.74 | 4,892,490 | -1.10(-1.68%) |
Sep 29, 2021 | 65.80 | 66.39 | 65.50 | 65.84 | 2,641,504 | +0.10(+0.14%) |
Sep 28, 2021 | 66.90 | 67.72 | 65.61 | 65.75 | 2,854,978 | -1.01(-1.51%) |
Sep 27, 2021 | 65.46 | 67.13 | 65.46 | 66.76 | 2,490,230 | +1.77(+2.73%) |
Sep 24, 2021 | 65.19 | 65.51 | 64.76 | 64.99 | 2,197,252 | -0.62(-0.94%) |
Sep 23, 2021 | 65.51 | 66.45 | 65.51 | 65.61 | 4,209,937 | +0.60(+0.92%) |
Sep 22, 2021 | 65.06 | 65.70 | 64.95 | 65.01 | 2,082,009 | +0.88(+1.37%) |
Sep 21, 2021 | 65.07 | 65.07 | 63.81 | 64.13 | 2,726,255 | -0.55(-0.85%) |
Sep 20, 2021 | 63.84 | 64.79 | 63.20 | 64.68 | 4,398,441 | -0.93(-1.42%) |
Sep 17, 2021 | 67.22 | 67.80 | 65.16 | 65.62 | 5,997,427 | -1.65(-2.45%) |
Sep 16, 2021 | 66.80 | 67.92 | 66.45 | 67.26 | 2,697,525 | +0.60(+0.90%) |
Sep 15, 2021 | 65.48 | 66.82 | 65.48 | 66.66 | 2,590,398 | +1.47(+2.25%) |
Sep 14, 2021 | 67.45 | 67.48 | 64.98 | 65.20 | 2,941,975 | -2.09(-3.11%) |
Sep 13, 2021 | 67.97 | 67.97 | 66.67 | 67.29 | 3,064,325 | +0.17(+0.26%) |
Sep 10, 2021 | 67.59 | 67.97 | 67.01 | 67.12 | 2,795,720 | +0.18(+0.27%) |
Sep 09, 2021 | 67.07 | 67.65 | 66.89 | 66.94 | 1,761,197 | -0.30(-0.45%) |
Sep 08, 2021 | 67.83 | 67.83 | 66.79 | 67.24 | 1,773,598 | -0.76(-1.12%) |
Sep 07, 2021 | 68.16 | 68.41 | 67.62 | 68.01 | 2,406,449 | -0.63(-0.92%) |
Sep 03, 2021 | 70.40 | 70.40 | 68.35 | 68.63 | 3,342,618 | -1.74(-2.48%) |
Sep 02, 2021 | 69.98 | 71.01 | 69.95 | 70.38 | 1,581,788 | +0.45(+0.64%) |
Sep 01, 2021 | 70.48 | 70.59 | 69.61 | 69.93 | 1,988,504 | -0.55(-0.78%) |
Aug 31, 2021 | 70.31 | 70.64 | 69.80 | 70.48 | 3,096,135 | +0.10(+0.15%) |
Aug 30, 2021 | 71.73 | 71.89 | 70.32 | 70.38 | 1,878,575 | -1.18(-1.65%) |
Aug 27, 2021 | 71.18 | 71.92 | 71.18 | 71.56 | 1,985,759 | +0.81(+1.14%) |
Aug 26, 2021 | 71.25 | 71.28 | 70.52 | 70.75 | 2,085,112 | -0.70(-0.97%) |
Aug 25, 2021 | 71.18 | 71.82 | 70.96 | 71.44 | 1,956,130 | +0.27(+0.37%) |
Aug 24, 2021 | 70.60 | 71.39 | 70.50 | 71.18 | 2,211,508 | +0.98(+1.40%) |
Aug 23, 2021 | 69.91 | 70.56 | 69.65 | 70.20 | 1,598,973 | +0.83(+1.19%) |
Aug 20, 2021 | 69.26 | 69.95 | 69.08 | 69.37 | 2,045,845 | -0.07(-0.10%) |
Aug 19, 2021 | 69.52 | 70.21 | 69.09 | 69.43 | 2,003,363 | -0.94(-1.34%) |
Aug 18, 2021 | 71.39 | 71.81 | 70.28 | 70.38 | 2,127,359 | -1.31(-1.83%) |
Aug 17, 2021 | 72.37 | 72.69 | 70.55 | 71.69 | 2,138,978 | -1.36(-1.86%) |
Aug 16, 2021 | 72.76 | 73.16 | 71.99 | 73.05 | 1,797,803 | -0.34(-0.47%) |
Aug 13, 2021 | 74.10 | 74.38 | 73.11 | 73.39 | 1,722,717 | -0.88(-1.18%) |
Aug 12, 2021 | 74.39 | 74.55 | 73.39 | 74.27 | 1,673,566 | -0.29(-0.38%) |
Aug 11, 2021 | 73.82 | 74.64 | 73.10 | 74.56 | 2,313,833 | +1.02(+1.39%) |
Aug 10, 2021 | 71.86 | 73.74 | 71.79 | 73.54 | 2,166,893 | +1.61(+2.24%) |
Aug 09, 2021 | 72.62 | 72.92 | 71.89 | 71.93 | 2,285,967 | -0.50(-0.70%) |
Aug 06, 2021 | 71.19 | 72.72 | 71.11 | 72.43 | 2,325,694 | +1.77(+2.51%) |
Aug 05, 2021 | 71.44 | 72.31 | 70.57 | 70.66 | 3,704,552 | -0.05(-0.07%) |
Aug 04, 2021 | 70.89 | 71.70 | 70.37 | 70.71 | 2,779,643 | -0.12(-0.17%) |
Aug 03, 2021 | 71.13 | 71.84 | 69.04 | 70.83 | 4,292,691 | -0.25(-0.35%) |
Aug 02, 2021 | 71.79 | 72.41 | 70.84 | 71.08 | 2,774,237 | -0.38(-0.53%) |
Jul 30, 2021 | 71.02 | 71.98 | 70.76 | 71.46 | 2,474,303 | -0.04(-0.05%) |
Jul 29, 2021 | 71.19 | 72.01 | 70.78 | 71.50 | 4,260,634 | +1.09(+1.54%) |
Jul 28, 2021 | 70.19 | 70.93 | 69.31 | 70.41 | 3,770,628 | +0.24(+0.34%) |
Jul 27, 2021 | 69.97 | 70.77 | 69.08 | 70.18 | 2,484,246 | -0.62(-0.87%) |
Jul 26, 2021 | 70.51 | 70.98 | 70.17 | 70.79 | 2,193,903 | +0.41(+0.58%) |
Jul 23, 2021 | 71.05 | 71.17 | 69.90 | 70.39 | 1,947,184 | -0.21(-0.30%) |
Jul 22, 2021 | 71.11 | 71.13 | 69.75 | 70.59 | 1,750,902 | -0.41(-0.57%) |
Jul 21, 2021 | 70.54 | 71.91 | 70.48 | 71.00 | 3,791,847 | +1.10(+1.57%) |
Jul 20, 2021 | 69.01 | 70.52 | 68.81 | 69.90 | 5,050,338 | +0.85(+1.24%) |
Jul 19, 2021 | 69.96 | 70.64 | 68.61 | 69.05 | 6,359,572 | -3.22(-4.46%) |
Jul 16, 2021 | 75.49 | 75.55 | 71.70 | 72.27 | 3,763,758 | -3.17(-4.20%) |
Jul 15, 2021 | 74.98 | 75.54 | 74.63 | 75.44 | 2,648,287 | +0.04(+0.05%) |
Jul 14, 2021 | 75.42 | 76.34 | 74.92 | 75.40 | 2,964,436 | +0.41(+0.54%) |
Jul 13, 2021 | 75.45 | 75.75 | 74.57 | 74.99 | 1,941,386 | -0.32(-0.43%) |
Jul 12, 2021 | 73.80 | 75.57 | 73.39 | 75.32 | 2,824,469 | +0.89(+1.20%) |
Jul 09, 2021 | 73.84 | 74.78 | 73.36 | 74.43 | 2,397,752 | +1.76(+2.43%) |
Jul 08, 2021 | 72.48 | 73.40 | 71.92 | 72.66 | 3,609,492 | -1.07(-1.45%) |
Jul 07, 2021 | 72.69 | 73.74 | 72.39 | 73.73 | 1,987,355 | +0.64(+0.87%) |
Jul 06, 2021 | 74.26 | 74.44 | 72.46 | 73.10 | 3,320,236 | -1.62(-2.17%) |
Jul 02, 2021 | 74.49 | 74.89 | 73.82 | 74.72 | 2,142,734 | +0.18(+0.24%) |