Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.20 | 66.36 | 64.71 | 64.72 | 4,893,635 | -1.10(-1.68%) |
Sep 29, 2021 | 65.78 | 66.37 | 65.49 | 65.83 | 2,642,123 | +0.10(+0.14%) |
Sep 28, 2021 | 66.89 | 67.70 | 65.59 | 65.73 | 2,855,646 | -1.01(-1.51%) |
Sep 27, 2021 | 65.45 | 67.11 | 65.45 | 66.74 | 2,490,813 | +1.77(+2.73%) |
Sep 24, 2021 | 65.17 | 65.50 | 64.74 | 64.97 | 2,197,767 | -0.62(-0.94%) |
Sep 23, 2021 | 65.50 | 66.44 | 65.50 | 65.59 | 4,210,923 | +0.60(+0.92%) |
Sep 22, 2021 | 65.05 | 65.69 | 64.94 | 64.99 | 2,082,496 | +0.88(+1.37%) |
Sep 21, 2021 | 65.06 | 65.06 | 63.79 | 64.11 | 2,726,893 | -0.55(-0.85%) |
Sep 20, 2021 | 63.83 | 64.77 | 63.18 | 64.67 | 4,399,471 | -0.93(-1.42%) |
Sep 17, 2021 | 67.21 | 67.78 | 65.14 | 65.60 | 5,998,830 | -1.65(-2.45%) |
Sep 16, 2021 | 66.78 | 67.90 | 66.44 | 67.25 | 2,698,156 | +0.60(+0.90%) |
Sep 15, 2021 | 65.47 | 66.80 | 65.47 | 66.65 | 2,591,004 | +1.47(+2.25%) |
Sep 14, 2021 | 67.44 | 67.47 | 64.96 | 65.18 | 2,942,663 | -2.09(-3.11%) |
Sep 13, 2021 | 67.95 | 67.95 | 66.66 | 67.28 | 3,065,042 | +0.17(+0.26%) |
Sep 10, 2021 | 67.57 | 67.95 | 67.00 | 67.10 | 2,796,374 | +0.18(+0.27%) |
Sep 09, 2021 | 67.06 | 67.64 | 66.88 | 66.92 | 1,761,609 | -0.30(-0.45%) |
Sep 08, 2021 | 67.82 | 67.82 | 66.77 | 67.23 | 1,774,013 | -0.76(-1.12%) |
Sep 07, 2021 | 68.14 | 68.40 | 67.61 | 67.99 | 2,407,012 | -0.63(-0.92%) |
Sep 03, 2021 | 70.38 | 70.39 | 68.34 | 68.62 | 3,343,400 | -1.74(-2.48%) |
Sep 02, 2021 | 69.96 | 71.00 | 69.93 | 70.36 | 1,582,158 | +0.45(+0.64%) |
Sep 01, 2021 | 70.46 | 70.57 | 69.60 | 69.91 | 1,988,970 | -0.55(-0.78%) |
Aug 31, 2021 | 70.29 | 70.63 | 69.79 | 70.46 | 3,096,859 | +0.10(+0.15%) |
Aug 30, 2021 | 71.71 | 71.87 | 70.30 | 70.36 | 1,879,015 | -1.18(-1.65%) |
Aug 27, 2021 | 71.16 | 71.90 | 71.16 | 71.54 | 1,986,224 | +0.81(+1.14%) |
Aug 26, 2021 | 71.24 | 71.26 | 70.50 | 70.73 | 2,085,600 | -0.69(-0.97%) |
Aug 25, 2021 | 71.16 | 71.81 | 70.94 | 71.43 | 1,956,588 | +0.27(+0.37%) |
Aug 24, 2021 | 70.59 | 71.38 | 70.48 | 71.16 | 2,212,025 | +0.98(+1.40%) |
Aug 23, 2021 | 69.89 | 70.54 | 69.64 | 70.18 | 1,599,347 | +0.83(+1.19%) |
Aug 20, 2021 | 69.25 | 69.93 | 69.06 | 69.35 | 2,046,324 | -0.07(-0.10%) |
Aug 19, 2021 | 69.50 | 70.20 | 69.07 | 69.42 | 2,003,832 | -0.94(-1.34%) |
Aug 18, 2021 | 71.38 | 71.80 | 70.26 | 70.36 | 2,127,857 | -1.31(-1.83%) |
Aug 17, 2021 | 72.35 | 72.67 | 70.53 | 71.67 | 2,139,479 | -1.36(-1.86%) |
Aug 16, 2021 | 72.74 | 73.14 | 71.97 | 73.03 | 1,798,224 | -0.34(-0.47%) |
Aug 13, 2021 | 74.08 | 74.36 | 73.09 | 73.38 | 1,723,120 | -0.88(-1.18%) |
Aug 12, 2021 | 74.38 | 74.53 | 73.37 | 74.25 | 1,673,958 | -0.29(-0.38%) |
Aug 11, 2021 | 73.81 | 74.62 | 73.08 | 74.54 | 2,314,375 | +1.02(+1.39%) |
Aug 10, 2021 | 71.84 | 73.72 | 71.77 | 73.52 | 2,167,400 | +1.61(+2.24%) |
Aug 09, 2021 | 72.61 | 72.90 | 71.87 | 71.91 | 2,286,502 | -0.50(-0.70%) |
Aug 06, 2021 | 71.17 | 72.70 | 71.09 | 72.42 | 2,326,239 | +1.77(+2.51%) |
Aug 05, 2021 | 71.43 | 72.29 | 70.55 | 70.65 | 3,705,419 | -0.05(-0.07%) |
Aug 04, 2021 | 70.87 | 71.68 | 70.35 | 70.69 | 2,780,294 | -0.12(-0.17%) |
Aug 03, 2021 | 71.11 | 71.83 | 69.03 | 70.82 | 4,293,696 | -0.25(-0.35%) |
Aug 02, 2021 | 71.78 | 72.40 | 70.83 | 71.06 | 2,774,886 | -0.38(-0.53%) |
Jul 30, 2021 | 71.01 | 71.96 | 70.74 | 71.44 | 2,474,882 | -0.04(-0.05%) |
Jul 29, 2021 | 71.17 | 72.00 | 70.76 | 71.48 | 4,261,631 | +1.09(+1.54%) |
Jul 28, 2021 | 70.17 | 70.91 | 69.30 | 70.40 | 3,771,509 | +0.24(+0.34%) |
Jul 27, 2021 | 69.95 | 70.75 | 69.06 | 70.16 | 2,484,827 | -0.62(-0.87%) |
Jul 26, 2021 | 70.49 | 70.97 | 70.15 | 70.78 | 2,194,416 | +0.41(+0.58%) |
Jul 23, 2021 | 71.03 | 71.16 | 69.89 | 70.37 | 1,947,640 | -0.21(-0.30%) |
Jul 22, 2021 | 71.09 | 71.11 | 69.74 | 70.58 | 1,751,312 | -0.41(-0.57%) |
Jul 21, 2021 | 70.52 | 71.90 | 70.46 | 70.99 | 3,792,733 | +1.10(+1.57%) |
Jul 20, 2021 | 68.99 | 70.51 | 68.80 | 69.89 | 5,051,519 | +0.85(+1.24%) |
Jul 19, 2021 | 69.94 | 70.63 | 68.60 | 69.03 | 6,361,059 | -3.22(-4.46%) |
Jul 16, 2021 | 75.47 | 75.54 | 71.69 | 72.26 | 3,764,638 | -3.17(-4.20%) |
Jul 15, 2021 | 74.96 | 75.52 | 74.62 | 75.42 | 2,648,906 | +0.04(+0.05%) |
Jul 14, 2021 | 75.40 | 76.32 | 74.90 | 75.38 | 2,965,129 | +0.41(+0.54%) |
Jul 13, 2021 | 75.43 | 75.73 | 74.55 | 74.98 | 1,941,840 | -0.32(-0.43%) |
Jul 12, 2021 | 73.78 | 75.56 | 73.37 | 75.30 | 2,825,130 | +0.89(+1.20%) |
Jul 09, 2021 | 73.82 | 74.76 | 73.35 | 74.41 | 2,398,313 | +1.76(+2.43%) |
Jul 08, 2021 | 72.46 | 73.38 | 71.90 | 72.64 | 3,610,336 | -1.07(-1.45%) |
Jul 07, 2021 | 72.67 | 73.73 | 72.37 | 73.72 | 1,987,819 | +0.64(+0.87%) |
Jul 06, 2021 | 74.25 | 74.42 | 72.45 | 73.08 | 3,321,012 | -1.62(-2.17%) |
Jul 02, 2021 | 74.47 | 74.87 | 73.80 | 74.70 | 2,143,235 | +0.18(+0.24%) |