Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.88 | 67.25 | 66.26 | 66.31 | 4,126,128 | -0.29(-0.43%) |
Sep 29, 2021 | 68.07 | 68.37 | 66.37 | 66.60 | 5,906,182 | -1.23(-1.81%) |
Sep 28, 2021 | 69.32 | 70.12 | 67.32 | 67.83 | 5,652,144 | -2.29(-3.27%) |
Sep 27, 2021 | 69.22 | 70.25 | 68.92 | 70.12 | 4,484,857 | +0.65(+0.93%) |
Sep 24, 2021 | 69.41 | 69.86 | 69.21 | 69.47 | 3,663,353 | -0.49(-0.71%) |
Sep 23, 2021 | 69.95 | 70.82 | 69.65 | 69.97 | 4,337,922 | +0.29(+0.41%) |
Sep 22, 2021 | 69.09 | 70.18 | 68.89 | 69.68 | 4,232,602 | +1.04(+1.51%) |
Sep 21, 2021 | 69.87 | 70.46 | 68.60 | 68.64 | 5,647,347 | -0.71(-1.03%) |
Sep 20, 2021 | 69.18 | 69.48 | 67.34 | 69.36 | 10,337,346 | -1.18(-1.67%) |
Sep 17, 2021 | 71.28 | 71.48 | 70.18 | 70.54 | 9,324,316 | -0.56(-0.79%) |
Sep 16, 2021 | 69.89 | 71.44 | 69.78 | 71.10 | 6,964,171 | +0.68(+0.96%) |
Sep 15, 2021 | 68.49 | 71.38 | 68.40 | 70.42 | 11,315,535 | +2.47(+3.63%) |
Sep 14, 2021 | 69.24 | 69.50 | 67.61 | 67.96 | 6,909,843 | -1.21(-1.75%) |
Sep 13, 2021 | 69.44 | 69.48 | 68.41 | 69.17 | 6,060,749 | +0.10(+0.15%) |
Sep 10, 2021 | 70.41 | 70.69 | 68.99 | 69.06 | 5,670,929 | -0.42(-0.60%) |
Sep 09, 2021 | 70.27 | 70.52 | 69.42 | 69.48 | 5,425,831 | -0.89(-1.27%) |
Sep 08, 2021 | 71.21 | 71.38 | 70.13 | 70.38 | 6,672,637 | -0.73(-1.03%) |
Sep 07, 2021 | 72.73 | 72.77 | 71.05 | 71.11 | 6,347,276 | -1.73(-2.38%) |
Sep 03, 2021 | 72.63 | 73.24 | 72.32 | 72.84 | 4,662,526 | +0.04(+0.05%) |
Sep 02, 2021 | 72.63 | 73.50 | 72.45 | 72.80 | 5,285,794 | +0.32(+0.45%) |
Sep 01, 2021 | 73.35 | 73.35 | 72.24 | 72.48 | 6,031,039 | -0.56(-0.77%) |
Aug 31, 2021 | 73.75 | 73.97 | 72.88 | 73.04 | 7,150,777 | -0.60(-0.81%) |
Aug 30, 2021 | 72.58 | 73.91 | 72.21 | 73.64 | 5,844,905 | +1.08(+1.49%) |
Aug 27, 2021 | 71.50 | 72.72 | 71.40 | 72.56 | 5,363,897 | +0.73(+1.02%) |
Aug 26, 2021 | 70.59 | 72.13 | 70.04 | 71.83 | 5,833,243 | +1.41(+2.00%) |
Aug 25, 2021 | 69.18 | 70.74 | 69.04 | 70.42 | 5,320,788 | +1.25(+1.81%) |
Aug 24, 2021 | 69.82 | 70.27 | 68.96 | 69.17 | 6,457,792 | -0.34(-0.49%) |
Aug 23, 2021 | 69.71 | 69.77 | 68.16 | 69.51 | 5,312,462 | -0.15(-0.22%) |
Aug 20, 2021 | 69.23 | 70.12 | 69.14 | 69.66 | 5,685,939 | +0.50(+0.73%) |
Aug 19, 2021 | 68.71 | 69.84 | 68.43 | 69.16 | 5,904,852 | +0.00(+0.00%) |
Aug 18, 2021 | 69.30 | 70.40 | 68.71 | 69.16 | 6,882,812 | -0.01(-0.01%) |
Aug 17, 2021 | 70.31 | 70.97 | 69.00 | 69.17 | 9,922,828 | -2.29(-3.20%) |
Aug 16, 2021 | 70.00 | 72.69 | 69.80 | 71.46 | 13,367,177 | +1.17(+1.66%) |
Aug 13, 2021 | 65.18 | 70.41 | 65.14 | 70.29 | 18,858,254 | +4.87(+7.45%) |
Aug 12, 2021 | 63.78 | 65.56 | 63.01 | 65.42 | 11,245,777 | +0.83(+1.28%) |
Aug 11, 2021 | 63.83 | 64.78 | 63.58 | 64.59 | 10,620,943 | +0.67(+1.05%) |
Aug 10, 2021 | 62.07 | 64.17 | 62.06 | 63.92 | 7,748,610 | +1.86(+3.00%) |
Aug 09, 2021 | 62.43 | 62.98 | 61.79 | 62.06 | 7,567,212 | -0.13(-0.21%) |
Aug 06, 2021 | 63.87 | 63.89 | 61.98 | 62.19 | 9,456,381 | -1.70(-2.66%) |
Aug 05, 2021 | 64.29 | 64.46 | 62.27 | 63.89 | 10,452,273 | -0.68(-1.06%) |
Aug 04, 2021 | 64.50 | 65.24 | 64.31 | 64.57 | 7,072,222 | -0.01(-0.01%) |
Aug 03, 2021 | 65.28 | 65.31 | 64.23 | 64.58 | 6,316,318 | -0.59(-0.90%) |
Aug 02, 2021 | 65.34 | 65.86 | 64.17 | 65.17 | 7,145,229 | +0.40(+0.62%) |
Jul 30, 2021 | 68.43 | 68.44 | 64.64 | 64.77 | 12,632,020 | -4.94(-7.08%) |
Jul 29, 2021 | 69.45 | 70.39 | 69.37 | 69.71 | 5,225,356 | +0.49(+0.71%) |
Jul 28, 2021 | 68.92 | 69.86 | 68.58 | 69.22 | 5,413,965 | +0.57(+0.83%) |
Jul 27, 2021 | 69.41 | 69.55 | 67.49 | 68.65 | 8,592,200 | -0.92(-1.32%) |
Jul 26, 2021 | 69.22 | 70.24 | 69.22 | 69.57 | 8,059,981 | -0.27(-0.38%) |
Jul 23, 2021 | 68.48 | 70.05 | 68.05 | 69.83 | 7,056,145 | +1.41(+2.05%) |
Jul 22, 2021 | 66.33 | 68.47 | 66.10 | 68.43 | 9,268,748 | +2.09(+3.15%) |
Jul 21, 2021 | 65.91 | 66.54 | 65.74 | 66.34 | 6,436,102 | +0.28(+0.42%) |
Jul 20, 2021 | 65.24 | 66.10 | 65.12 | 66.06 | 6,554,247 | +0.99(+1.52%) |
Jul 19, 2021 | 64.20 | 65.41 | 63.89 | 65.08 | 6,807,509 | +0.33(+0.51%) |
Jul 16, 2021 | 64.96 | 65.33 | 64.70 | 64.74 | 4,506,263 | +0.04(+0.06%) |
Jul 15, 2021 | 64.63 | 65.17 | 64.23 | 64.71 | 4,820,995 | +0.10(+0.16%) |
Jul 14, 2021 | 66.16 | 66.77 | 64.53 | 64.60 | 6,828,346 | -0.67(-1.03%) |
Jul 13, 2021 | 65.35 | 65.96 | 65.05 | 65.27 | 4,729,129 | -0.22(-0.33%) |
Jul 12, 2021 | 66.30 | 66.71 | 65.37 | 65.49 | 5,927,617 | -0.47(-0.71%) |
Jul 09, 2021 | 65.36 | 66.42 | 65.13 | 65.96 | 5,543,059 | +0.77(+1.18%) |
Jul 08, 2021 | 65.20 | 65.80 | 64.93 | 65.19 | 5,878,137 | -1.35(-2.03%) |
Jul 07, 2021 | 65.66 | 66.97 | 65.51 | 66.54 | 6,339,066 | +1.00(+1.52%) |
Jul 06, 2021 | 66.61 | 66.61 | 65.42 | 65.54 | 6,435,192 | -1.01(-1.51%) |
Jul 02, 2021 | 66.46 | 66.77 | 65.86 | 66.55 | 5,170,909 | +0.27(+0.40%) |