Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.74 | 66.85 | 65.36 | 65.51 | 104,965 | -0.68(-1.03%) |
Sep 29, 2021 | 66.10 | 66.77 | 65.46 | 66.20 | 107,972 | +0.33(+0.50%) |
Sep 28, 2021 | 66.93 | 67.00 | 65.29 | 65.86 | 121,594 | -0.57(-0.86%) |
Sep 27, 2021 | 64.03 | 66.88 | 64.03 | 66.44 | 171,175 | +3.02(+4.75%) |
Sep 24, 2021 | 62.05 | 63.82 | 62.05 | 63.42 | 182,920 | +1.22(+1.96%) |
Sep 23, 2021 | 59.97 | 62.63 | 59.97 | 62.20 | 118,975 | +2.01(+3.34%) |
Sep 22, 2021 | 59.42 | 60.82 | 58.12 | 60.19 | 73,852 | +1.07(+1.81%) |
Sep 21, 2021 | 59.66 | 59.83 | 58.80 | 59.12 | 86,859 | -0.18(-0.31%) |
Sep 20, 2021 | 58.58 | 59.85 | 57.93 | 59.31 | 140,734 | -1.02(-1.70%) |
Sep 17, 2021 | 60.57 | 61.06 | 60.03 | 60.33 | 582,482 | +0.00(+0.00%) |
Sep 16, 2021 | 61.13 | 62.09 | 60.12 | 60.33 | 106,080 | -0.35(-0.58%) |
Sep 15, 2021 | 60.21 | 61.21 | 60.21 | 60.68 | 141,917 | +0.43(+0.72%) |
Sep 14, 2021 | 62.03 | 62.45 | 59.97 | 60.25 | 128,092 | -1.51(-2.45%) |
Sep 13, 2021 | 60.95 | 62.05 | 60.22 | 61.76 | 123,640 | +1.14(+1.89%) |
Sep 10, 2021 | 62.24 | 62.68 | 60.38 | 60.62 | 99,499 | -1.39(-2.25%) |
Sep 09, 2021 | 61.70 | 63.02 | 61.70 | 62.01 | 105,095 | +0.18(+0.30%) |
Sep 08, 2021 | 62.35 | 62.66 | 61.57 | 61.82 | 100,637 | -0.92(-1.47%) |
Sep 07, 2021 | 63.08 | 63.60 | 62.25 | 62.75 | 86,913 | +0.04(+0.06%) |
Sep 03, 2021 | 63.36 | 63.71 | 62.53 | 62.71 | 114,643 | -0.49(-0.77%) |
Sep 02, 2021 | 63.83 | 64.33 | 62.86 | 63.20 | 123,445 | -0.66(-1.04%) |
Sep 01, 2021 | 65.65 | 65.65 | 63.70 | 63.86 | 165,757 | -1.09(-1.68%) |
Aug 31, 2021 | 64.61 | 65.16 | 63.96 | 64.95 | 148,320 | +0.53(+0.83%) |
Aug 30, 2021 | 66.15 | 66.15 | 64.40 | 64.42 | 91,726 | -1.79(-2.70%) |
Aug 27, 2021 | 64.31 | 66.21 | 64.13 | 66.20 | 156,820 | +2.16(+3.37%) |
Aug 26, 2021 | 65.46 | 65.92 | 64.01 | 64.05 | 153,349 | -1.49(-2.28%) |
Aug 25, 2021 | 64.87 | 66.00 | 64.44 | 65.54 | 99,781 | +0.62(+0.95%) |
Aug 24, 2021 | 65.58 | 66.08 | 64.82 | 64.92 | 104,410 | -0.65(-1.00%) |
Aug 23, 2021 | 65.13 | 65.87 | 64.70 | 65.58 | 103,298 | +0.99(+1.53%) |
Aug 20, 2021 | 63.36 | 65.21 | 63.36 | 64.59 | 159,565 | +1.02(+1.61%) |
Aug 19, 2021 | 63.55 | 64.38 | 63.05 | 63.57 | 156,134 | -0.76(-1.18%) |
Aug 18, 2021 | 64.69 | 65.30 | 64.04 | 64.32 | 103,042 | -0.51(-0.78%) |
Aug 17, 2021 | 64.86 | 65.51 | 64.04 | 64.83 | 129,862 | -0.64(-0.97%) |
Aug 16, 2021 | 65.44 | 65.63 | 64.80 | 65.47 | 81,689 | -0.32(-0.49%) |
Aug 13, 2021 | 66.73 | 66.73 | 65.34 | 65.79 | 79,869 | -0.84(-1.26%) |
Aug 12, 2021 | 67.49 | 67.49 | 66.37 | 66.63 | 101,784 | -1.02(-1.51%) |
Aug 11, 2021 | 66.79 | 67.66 | 65.54 | 67.65 | 76,216 | +1.19(+1.79%) |
Aug 10, 2021 | 65.25 | 67.15 | 65.25 | 66.46 | 91,467 | +0.49(+0.74%) |
Aug 09, 2021 | 63.80 | 67.00 | 63.80 | 65.97 | 100,041 | -0.52(-0.78%) |
Aug 06, 2021 | 65.70 | 66.93 | 65.46 | 66.49 | 106,107 | +1.84(+2.84%) |
Aug 05, 2021 | 64.64 | 65.19 | 64.39 | 64.66 | 114,996 | +0.47(+0.73%) |
Aug 04, 2021 | 63.83 | 64.96 | 63.82 | 64.19 | 95,870 | -0.48(-0.74%) |
Aug 03, 2021 | 64.12 | 65.24 | 62.97 | 64.66 | 175,200 | +1.03(+1.62%) |
Aug 02, 2021 | 64.12 | 65.84 | 63.37 | 63.64 | 199,241 | -0.33(-0.52%) |
Jul 30, 2021 | 63.72 | 64.60 | 63.72 | 63.97 | 174,347 | -0.27(-0.41%) |
Jul 29, 2021 | 64.01 | 64.85 | 63.70 | 64.23 | 100,147 | +0.62(+0.98%) |
Jul 28, 2021 | 62.67 | 64.22 | 61.71 | 63.61 | 107,723 | +1.70(+2.74%) |
Jul 27, 2021 | 60.53 | 63.02 | 60.19 | 61.91 | 128,137 | -0.22(-0.35%) |
Jul 26, 2021 | 62.03 | 63.05 | 61.57 | 62.13 | 98,084 | +0.28(+0.45%) |
Jul 23, 2021 | 62.62 | 62.72 | 61.33 | 61.86 | 82,232 | +0.05(+0.07%) |
Jul 22, 2021 | 63.46 | 64.04 | 61.62 | 61.81 | 114,667 | -1.97(-3.09%) |
Jul 21, 2021 | 63.32 | 64.46 | 63.01 | 63.78 | 272,919 | +0.62(+0.99%) |
Jul 20, 2021 | 61.89 | 64.44 | 61.89 | 63.16 | 344,457 | +1.51(+2.46%) |
Jul 19, 2021 | 62.63 | 62.74 | 61.14 | 61.65 | 203,201 | -2.33(-3.64%) |
Jul 16, 2021 | 67.36 | 67.36 | 63.87 | 63.98 | 186,013 | -2.88(-4.31%) |
Jul 15, 2021 | 65.41 | 66.87 | 65.09 | 66.86 | 211,249 | +0.87(+1.32%) |
Jul 14, 2021 | 66.82 | 67.08 | 65.78 | 65.99 | 122,431 | -0.67(-1.01%) |
Jul 13, 2021 | 67.73 | 68.23 | 66.33 | 66.66 | 126,954 | -1.30(-1.92%) |
Jul 12, 2021 | 67.03 | 68.18 | 65.91 | 67.96 | 107,358 | +0.09(+0.14%) |
Jul 09, 2021 | 64.68 | 68.01 | 64.68 | 67.87 | 179,538 | +3.27(+5.06%) |
Jul 08, 2021 | 64.26 | 65.73 | 63.54 | 64.60 | 274,608 | -1.13(-1.72%) |
Jul 07, 2021 | 65.26 | 66.36 | 65.20 | 65.73 | 247,494 | -0.04(-0.06%) |
Jul 06, 2021 | 67.84 | 67.84 | 65.43 | 65.77 | 211,389 | -2.05(-3.02%) |
Jul 02, 2021 | 68.49 | 68.49 | 67.30 | 67.81 | 111,999 | -0.53(-0.78%) |