Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.46 | 69.14 | 68.02 | 68.09 | 537,884 | +0.09(+0.14%) |
Sep 29, 2021 | 68.13 | 68.57 | 67.07 | 67.99 | 689,184 | +0.51(+0.75%) |
Sep 28, 2021 | 68.84 | 69.02 | 67.46 | 67.49 | 586,925 | -2.19(-3.15%) |
Sep 27, 2021 | 71.13 | 71.39 | 69.68 | 69.68 | 373,535 | -1.59(-2.23%) |
Sep 24, 2021 | 71.11 | 71.79 | 70.41 | 71.27 | 617,870 | -0.36(-0.50%) |
Sep 23, 2021 | 71.14 | 71.70 | 70.73 | 71.63 | 948,462 | +1.04(+1.48%) |
Sep 22, 2021 | 71.01 | 71.23 | 70.23 | 70.59 | 679,369 | +0.14(+0.20%) |
Sep 21, 2021 | 71.33 | 71.72 | 70.08 | 70.45 | 492,977 | -0.11(-0.16%) |
Sep 20, 2021 | 71.09 | 71.46 | 69.38 | 70.56 | 653,147 | -2.02(-2.78%) |
Sep 17, 2021 | 73.32 | 73.80 | 72.25 | 72.58 | 3,890,651 | -1.18(-1.60%) |
Sep 16, 2021 | 73.20 | 73.97 | 72.13 | 73.76 | 439,562 | +0.55(+0.76%) |
Sep 15, 2021 | 71.77 | 73.45 | 71.41 | 73.20 | 570,304 | +1.50(+2.10%) |
Sep 14, 2021 | 72.64 | 72.64 | 71.20 | 71.70 | 601,626 | -0.46(-0.64%) |
Sep 13, 2021 | 72.55 | 73.27 | 71.45 | 72.16 | 793,842 | -0.19(-0.27%) |
Sep 10, 2021 | 73.59 | 73.78 | 72.27 | 72.35 | 435,574 | -0.75(-1.03%) |
Sep 09, 2021 | 73.09 | 74.40 | 73.09 | 73.10 | 686,520 | -0.22(-0.30%) |
Sep 08, 2021 | 72.36 | 73.66 | 72.22 | 73.32 | 729,181 | +0.63(+0.87%) |
Sep 07, 2021 | 73.05 | 74.15 | 72.69 | 72.69 | 1,023,026 | -0.03(-0.04%) |
Sep 03, 2021 | 72.32 | 72.95 | 72.09 | 72.72 | 590,412 | +0.47(+0.65%) |
Sep 02, 2021 | 71.32 | 72.27 | 70.63 | 72.25 | 570,765 | +1.06(+1.49%) |
Sep 01, 2021 | 70.76 | 71.74 | 70.13 | 71.19 | 602,620 | +0.44(+0.62%) |
Aug 31, 2021 | 70.08 | 71.02 | 69.88 | 70.75 | 800,159 | +0.96(+1.38%) |
Aug 30, 2021 | 68.96 | 70.32 | 68.75 | 69.79 | 576,337 | +0.94(+1.36%) |
Aug 27, 2021 | 68.21 | 69.46 | 68.21 | 68.85 | 479,126 | +0.70(+1.02%) |
Aug 26, 2021 | 67.15 | 68.61 | 67.02 | 68.15 | 432,092 | +0.86(+1.28%) |
Aug 25, 2021 | 66.86 | 67.60 | 66.82 | 67.29 | 680,719 | +0.29(+0.44%) |
Aug 24, 2021 | 66.35 | 67.58 | 66.35 | 67.00 | 858,168 | +0.51(+0.77%) |
Aug 23, 2021 | 65.33 | 66.60 | 65.33 | 66.49 | 687,210 | +1.26(+1.93%) |
Aug 20, 2021 | 65.14 | 66.00 | 64.82 | 65.23 | 1,062,754 | +0.14(+0.21%) |
Aug 19, 2021 | 64.73 | 65.70 | 64.30 | 65.09 | 854,228 | -0.65(-0.99%) |
Aug 18, 2021 | 66.34 | 66.51 | 65.26 | 65.74 | 695,098 | -0.59(-0.88%) |
Aug 17, 2021 | 67.74 | 68.19 | 66.01 | 66.33 | 2,287,393 | -1.86(-2.73%) |
Aug 16, 2021 | 68.12 | 68.53 | 67.56 | 68.19 | 1,212,110 | -0.09(-0.13%) |
Aug 13, 2021 | 66.42 | 68.47 | 66.24 | 68.28 | 988,797 | +2.36(+3.59%) |
Aug 12, 2021 | 64.84 | 66.02 | 64.17 | 65.92 | 894,179 | +0.81(+1.24%) |
Aug 11, 2021 | 66.46 | 66.46 | 64.95 | 65.11 | 634,267 | -0.93(-1.40%) |
Aug 10, 2021 | 66.71 | 67.26 | 66.02 | 66.04 | 532,112 | -0.72(-1.08%) |
Aug 09, 2021 | 67.82 | 67.82 | 66.46 | 66.76 | 378,096 | -0.90(-1.33%) |
Aug 06, 2021 | 67.59 | 67.81 | 66.65 | 67.66 | 493,610 | +0.17(+0.26%) |
Aug 05, 2021 | 67.08 | 67.50 | 66.16 | 67.48 | 787,794 | +0.88(+1.32%) |
Aug 04, 2021 | 66.57 | 67.26 | 66.22 | 66.60 | 458,007 | -0.11(-0.16%) |
Aug 03, 2021 | 65.72 | 66.74 | 64.49 | 66.71 | 539,545 | +1.73(+2.67%) |
Aug 02, 2021 | 65.99 | 66.22 | 64.75 | 64.98 | 726,791 | -0.66(-1.01%) |
Jul 30, 2021 | 64.64 | 65.89 | 64.44 | 65.64 | 874,044 | +1.01(+1.56%) |
Jul 29, 2021 | 62.68 | 65.21 | 60.72 | 64.63 | 893,102 | +1.67(+2.65%) |
Jul 28, 2021 | 61.98 | 63.40 | 61.96 | 62.97 | 653,316 | +1.09(+1.76%) |
Jul 27, 2021 | 61.39 | 62.01 | 61.18 | 61.87 | 535,043 | +0.48(+0.78%) |
Jul 26, 2021 | 60.96 | 61.53 | 60.36 | 61.40 | 491,254 | +0.43(+0.71%) |
Jul 23, 2021 | 59.90 | 60.99 | 59.90 | 60.97 | 467,860 | +1.29(+2.17%) |
Jul 22, 2021 | 58.95 | 59.69 | 58.35 | 59.67 | 362,861 | +0.88(+1.50%) |
Jul 21, 2021 | 58.23 | 58.99 | 57.87 | 58.79 | 405,124 | +0.85(+1.47%) |
Jul 20, 2021 | 56.70 | 58.18 | 56.45 | 57.94 | 493,938 | +1.60(+2.85%) |
Jul 19, 2021 | 56.03 | 57.03 | 55.77 | 56.34 | 584,554 | -0.65(-1.14%) |
Jul 16, 2021 | 57.94 | 58.32 | 56.80 | 56.99 | 494,469 | -0.72(-1.24%) |
Jul 15, 2021 | 58.01 | 58.42 | 57.33 | 57.70 | 838,198 | -0.46(-0.79%) |
Jul 14, 2021 | 58.68 | 58.74 | 57.49 | 58.16 | 336,526 | -0.46(-0.78%) |
Jul 13, 2021 | 59.31 | 59.53 | 58.59 | 58.62 | 348,431 | -0.83(-1.40%) |
Jul 12, 2021 | 59.43 | 59.82 | 59.25 | 59.45 | 445,304 | +0.17(+0.29%) |
Jul 09, 2021 | 59.09 | 59.33 | 58.79 | 59.28 | 425,622 | +0.65(+1.11%) |
Jul 08, 2021 | 58.46 | 58.79 | 58.13 | 58.63 | 926,300 | -0.79(-1.33%) |
Jul 07, 2021 | 59.77 | 60.18 | 59.07 | 59.42 | 543,114 | -0.17(-0.29%) |
Jul 06, 2021 | 59.58 | 59.92 | 58.97 | 59.59 | 956,148 | +0.02(+0.03%) |
Jul 02, 2021 | 59.12 | 59.57 | 58.67 | 59.57 | 517,955 | +1.00(+1.71%) |