Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.62 | 65.43 | 64.25 | 64.25 | 13,698 | -0.71(-1.09%) |
Sep 29, 2021 | 65.57 | 65.57 | 64.96 | 64.96 | 3,235 | +0.07(+0.10%) |
Sep 28, 2021 | 65.81 | 65.81 | 64.89 | 64.89 | 12,363 | -1.56(-2.35%) |
Sep 27, 2021 | 66.07 | 66.72 | 66.07 | 66.45 | 7,049 | -0.02(-0.03%) |
Sep 24, 2021 | 66.58 | 66.63 | 66.13 | 66.47 | 7,112 | -0.06(-0.09%) |
Sep 23, 2021 | 66.62 | 66.82 | 66.53 | 66.53 | 2,820 | +0.59(+0.90%) |
Sep 22, 2021 | 65.95 | 66.29 | 65.75 | 65.94 | 6,837 | +0.30(+0.46%) |
Sep 21, 2021 | 65.72 | 65.72 | 64.99 | 65.63 | 4,180 | +0.35(+0.53%) |
Sep 20, 2021 | 65.44 | 65.55 | 64.69 | 65.28 | 17,932 | -1.48(-2.22%) |
Sep 17, 2021 | 66.97 | 66.97 | 66.62 | 66.77 | 2,385 | -0.42(-0.62%) |
Sep 16, 2021 | 66.77 | 67.20 | 66.62 | 67.19 | 1,999 | +0.21(+0.32%) |
Sep 15, 2021 | 66.49 | 67.03 | 66.49 | 66.97 | 1,097 | +0.35(+0.53%) |
Sep 14, 2021 | 66.97 | 66.97 | 66.51 | 66.62 | 4,471 | -0.38(-0.57%) |
Sep 13, 2021 | 67.76 | 67.76 | 66.83 | 67.00 | 4,466 | -0.59(-0.88%) |
Sep 10, 2021 | 68.12 | 68.12 | 67.41 | 67.60 | 3,886 | -0.09(-0.14%) |
Sep 09, 2021 | 67.85 | 68.09 | 67.69 | 67.69 | 2,251 | -0.01(-0.01%) |
Sep 08, 2021 | 67.64 | 67.80 | 67.62 | 67.70 | 3,042 | -0.49(-0.73%) |
Sep 07, 2021 | 68.92 | 68.92 | 68.20 | 68.20 | 30,637 | -0.46(-0.68%) |
Sep 03, 2021 | 68.91 | 68.93 | 68.66 | 68.66 | 4,338 | -0.27(-0.39%) |
Sep 02, 2021 | 68.75 | 68.93 | 68.63 | 68.93 | 2,301 | +0.58(+0.85%) |
Sep 01, 2021 | 68.15 | 68.68 | 68.15 | 68.34 | 1,915 | +0.30(+0.45%) |
Aug 31, 2021 | 67.82 | 68.11 | 67.63 | 68.04 | 2,582 | -0.26(-0.38%) |
Aug 30, 2021 | 68.20 | 68.55 | 68.20 | 68.30 | 8,034 | +0.31(+0.46%) |
Aug 27, 2021 | 66.70 | 68.14 | 66.70 | 67.99 | 4,235 | +1.29(+1.93%) |
Aug 26, 2021 | 66.69 | 66.89 | 66.67 | 66.70 | 4,282 | -0.60(-0.90%) |
Aug 25, 2021 | 67.14 | 67.43 | 67.14 | 67.31 | 7,827 | +0.49(+0.74%) |
Aug 24, 2021 | 66.35 | 66.83 | 66.35 | 66.81 | 3,494 | +0.43(+0.65%) |
Aug 23, 2021 | 66.03 | 66.38 | 65.94 | 66.38 | 7,400 | +0.77(+1.18%) |
Aug 20, 2021 | 65.09 | 65.67 | 65.09 | 65.60 | 2,915 | +0.96(+1.49%) |
Aug 19, 2021 | 64.47 | 64.95 | 64.47 | 64.64 | 13,829 | -0.75(-1.15%) |
Aug 18, 2021 | 65.50 | 65.78 | 65.39 | 65.39 | 84,766 | -0.01(-0.02%) |
Aug 17, 2021 | 66.16 | 66.16 | 65.03 | 65.41 | 4,790 | -0.77(-1.17%) |
Aug 16, 2021 | 66.31 | 66.34 | 65.87 | 66.18 | 2,921 | -0.25(-0.38%) |
Aug 13, 2021 | 66.46 | 66.50 | 66.39 | 66.43 | 2,450 | -0.14(-0.21%) |
Aug 12, 2021 | 66.30 | 66.68 | 66.30 | 66.57 | 15,661 | -0.13(-0.19%) |
Aug 11, 2021 | 66.84 | 66.84 | 66.17 | 66.70 | 7,087 | -0.10(-0.15%) |
Aug 10, 2021 | 67.77 | 67.77 | 66.71 | 66.80 | 4,606 | -0.30(-0.45%) |
Aug 09, 2021 | 66.97 | 67.50 | 66.97 | 67.10 | 10,102 | +0.02(+0.04%) |
Aug 06, 2021 | 67.00 | 67.13 | 66.80 | 67.07 | 13,887 | -0.28(-0.42%) |
Aug 05, 2021 | 67.10 | 67.35 | 67.08 | 67.35 | 4,643 | +0.10(+0.15%) |
Aug 04, 2021 | 67.08 | 67.50 | 67.08 | 67.25 | 150,111 | -0.01(-0.01%) |
Aug 03, 2021 | 67.19 | 67.34 | 66.47 | 67.26 | 8,203 | +0.13(+0.19%) |
Aug 02, 2021 | 67.47 | 67.47 | 66.98 | 67.13 | 7,831 | +0.07(+0.11%) |
Jul 30, 2021 | 66.62 | 67.06 | 66.62 | 67.06 | 5,118 | -0.21(-0.31%) |
Jul 29, 2021 | 66.18 | 67.27 | 66.18 | 67.27 | 6,041 | +0.87(+1.30%) |
Jul 28, 2021 | 65.71 | 66.41 | 65.71 | 66.41 | 1,597 | +1.18(+1.81%) |
Jul 27, 2021 | 65.62 | 65.62 | 64.70 | 65.22 | 7,254 | -0.87(-1.31%) |
Jul 26, 2021 | 67.10 | 67.10 | 65.98 | 66.09 | 25,901 | -0.50(-0.75%) |
Jul 23, 2021 | 66.27 | 66.59 | 65.87 | 66.59 | 3,420 | +0.64(+0.98%) |
Jul 22, 2021 | 66.40 | 66.40 | 65.69 | 65.95 | 5,998 | -0.21(-0.31%) |
Jul 21, 2021 | 66.19 | 66.27 | 65.91 | 66.15 | 15,938 | +0.71(+1.08%) |
Jul 20, 2021 | 64.42 | 65.77 | 64.42 | 65.44 | 8,574 | +1.34(+2.09%) |
Jul 19, 2021 | 63.58 | 64.11 | 63.58 | 64.11 | 5,751 | -0.26(-0.40%) |
Jul 16, 2021 | 65.34 | 65.34 | 64.36 | 64.36 | 1,786 | -0.45(-0.69%) |
Jul 15, 2021 | 65.18 | 65.18 | 64.26 | 64.81 | 7,226 | -0.38(-0.58%) |
Jul 14, 2021 | 66.50 | 66.50 | 65.18 | 65.18 | 11,835 | -0.81(-1.23%) |
Jul 13, 2021 | 66.69 | 66.89 | 65.99 | 65.99 | 7,791 | -0.76(-1.14%) |
Jul 12, 2021 | 67.09 | 67.09 | 66.32 | 66.76 | 5,896 | -0.01(-0.01%) |
Jul 09, 2021 | 66.67 | 66.91 | 66.56 | 66.77 | 4,565 | +1.08(+1.64%) |
Jul 08, 2021 | 64.97 | 66.17 | 64.97 | 65.69 | 9,686 | -0.94(-1.41%) |
Jul 07, 2021 | 66.88 | 67.01 | 65.99 | 66.63 | 5,827 | -0.17(-0.25%) |
Jul 06, 2021 | 66.79 | 66.92 | 66.06 | 66.79 | 14,346 | -0.10(-0.15%) |
Jul 02, 2021 | 67.49 | 67.49 | 66.82 | 66.89 | 5,137 | -0.38(-0.56%) |