Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 65.47 | 65.47 | 64.06 | 64.14 | 8,319 | -0.83(-1.28%) |
Sep 29, 2021 | 65.08 | 65.58 | 64.92 | 64.97 | 8,191 | -0.05(-0.08%) |
Sep 28, 2021 | 65.52 | 65.69 | 65.02 | 65.02 | 11,559 | -2.25(-3.35%) |
Sep 27, 2021 | 66.60 | 67.33 | 66.51 | 67.28 | 4,469 | +0.61(+0.92%) |
Sep 24, 2021 | 67.28 | 67.28 | 66.50 | 66.66 | 4,055 | -0.32(-0.48%) |
Sep 23, 2021 | 66.79 | 67.11 | 66.72 | 66.98 | 5,844 | +1.16(+1.76%) |
Sep 22, 2021 | 66.35 | 66.35 | 65.74 | 65.83 | 5,374 | +0.36(+0.55%) |
Sep 21, 2021 | 65.82 | 65.82 | 65.20 | 65.47 | 4,612 | +0.13(+0.20%) |
Sep 20, 2021 | 65.34 | 66.80 | 64.70 | 65.34 | 13,381 | -2.07(-3.07%) |
Sep 17, 2021 | 68.25 | 68.25 | 67.22 | 67.41 | 3,659 | -0.19(-0.28%) |
Sep 16, 2021 | 67.11 | 67.71 | 67.11 | 67.60 | 3,064 | +0.23(+0.34%) |
Sep 15, 2021 | 66.49 | 67.46 | 66.49 | 67.37 | 5,163 | +0.72(+1.08%) |
Sep 14, 2021 | 67.37 | 67.45 | 66.63 | 66.65 | 5,128 | -0.64(-0.95%) |
Sep 13, 2021 | 67.50 | 67.50 | 66.86 | 67.29 | 4,085 | +0.01(+0.01%) |
Sep 10, 2021 | 68.44 | 68.44 | 67.28 | 67.28 | 4,354 | -0.81(-1.19%) |
Sep 09, 2021 | 68.42 | 68.71 | 68.09 | 68.09 | 3,334 | -0.07(-0.10%) |
Sep 08, 2021 | 68.90 | 68.90 | 68.05 | 68.16 | 4,738 | -1.14(-1.65%) |
Sep 07, 2021 | 70.54 | 70.54 | 69.16 | 69.30 | 10,236 | -0.34(-0.49%) |
Sep 03, 2021 | 70.01 | 70.01 | 69.41 | 69.64 | 60,263 | -0.17(-0.24%) |
Sep 02, 2021 | 69.75 | 69.93 | 69.57 | 69.81 | 13,643 | +0.59(+0.85%) |
Sep 01, 2021 | 69.00 | 69.51 | 68.78 | 69.22 | 8,747 | +0.33(+0.48%) |
Aug 31, 2021 | 69.23 | 69.23 | 68.67 | 68.89 | 7,175 | -0.32(-0.47%) |
Aug 30, 2021 | 68.56 | 69.28 | 68.56 | 69.22 | 16,143 | +0.14(+0.20%) |
Aug 27, 2021 | 67.61 | 69.27 | 67.61 | 69.08 | 6,564 | +1.89(+2.81%) |
Aug 26, 2021 | 68.23 | 68.23 | 67.19 | 67.19 | 7,158 | -0.65(-0.96%) |
Aug 25, 2021 | 67.80 | 68.05 | 67.80 | 67.84 | 11,009 | +0.36(+0.53%) |
Aug 24, 2021 | 67.48 | 67.55 | 67.07 | 67.49 | 10,768 | +0.79(+1.18%) |
Aug 23, 2021 | 66.68 | 66.75 | 66.36 | 66.70 | 9,464 | +0.86(+1.30%) |
Aug 20, 2021 | 64.54 | 65.89 | 64.54 | 65.84 | 10,434 | +1.19(+1.84%) |
Aug 19, 2021 | 64.76 | 64.85 | 64.36 | 64.65 | 9,833 | -0.75(-1.14%) |
Aug 18, 2021 | 65.57 | 65.99 | 65.40 | 65.40 | 6,725 | -0.42(-0.64%) |
Aug 17, 2021 | 65.91 | 65.92 | 65.49 | 65.82 | 6,710 | -0.69(-1.04%) |
Aug 16, 2021 | 66.54 | 66.65 | 66.19 | 66.51 | 11,503 | -0.54(-0.81%) |
Aug 13, 2021 | 67.24 | 67.68 | 66.93 | 67.05 | 24,045 | -0.42(-0.63%) |
Aug 12, 2021 | 67.00 | 67.48 | 67.00 | 67.48 | 8,102 | -0.27(-0.39%) |
Aug 11, 2021 | 67.80 | 67.80 | 66.58 | 67.74 | 6,005 | +0.41(+0.61%) |
Aug 10, 2021 | 68.19 | 68.19 | 67.25 | 67.33 | 5,799 | -0.65(-0.95%) |
Aug 09, 2021 | 68.33 | 68.33 | 67.98 | 67.98 | 4,949 | -0.26(-0.38%) |
Aug 06, 2021 | 68.28 | 68.31 | 67.66 | 68.23 | 5,938 | +0.33(+0.48%) |
Aug 05, 2021 | 67.72 | 68.03 | 67.41 | 67.91 | 11,291 | +0.72(+1.07%) |
Aug 04, 2021 | 66.73 | 67.37 | 66.62 | 67.19 | 22,322 | +0.16(+0.24%) |
Aug 03, 2021 | 66.41 | 67.20 | 65.83 | 67.03 | 24,479 | +0.43(+0.65%) |
Aug 02, 2021 | 66.96 | 67.05 | 66.57 | 66.60 | 114,821 | +0.03(+0.04%) |
Jul 30, 2021 | 65.88 | 66.74 | 65.88 | 66.57 | 34,979 | +0.11(+0.16%) |
Jul 29, 2021 | 66.40 | 66.70 | 66.40 | 66.46 | 5,920 | +0.63(+0.96%) |
Jul 28, 2021 | 64.90 | 66.01 | 64.90 | 65.83 | 5,351 | +1.53(+2.38%) |
Jul 27, 2021 | 64.85 | 64.85 | 63.94 | 64.30 | 6,415 | -0.64(-0.99%) |
Jul 26, 2021 | 65.45 | 65.45 | 64.78 | 64.94 | 9,005 | -0.41(-0.63%) |
Jul 23, 2021 | 64.90 | 65.36 | 64.86 | 65.35 | 20,416 | +0.55(+0.85%) |
Jul 22, 2021 | 65.09 | 65.39 | 64.65 | 64.80 | 11,585 | -0.69(-1.05%) |
Jul 21, 2021 | 64.39 | 65.52 | 64.39 | 65.49 | 8,600 | +0.81(+1.25%) |
Jul 20, 2021 | 64.13 | 64.76 | 63.19 | 64.68 | 9,022 | +2.01(+3.21%) |
Jul 19, 2021 | 62.54 | 63.30 | 62.04 | 62.67 | 16,999 | -0.43(-0.68%) |
Jul 16, 2021 | 64.26 | 64.51 | 63.01 | 63.09 | 3,522 | -0.36(-0.57%) |
Jul 15, 2021 | 63.92 | 63.92 | 63.19 | 63.46 | 16,615 | -0.70(-1.09%) |
Jul 14, 2021 | 64.97 | 65.40 | 64.09 | 64.16 | 13,718 | -0.92(-1.41%) |
Jul 13, 2021 | 66.22 | 66.28 | 65.07 | 65.07 | 19,426 | -1.38(-2.08%) |
Jul 12, 2021 | 67.02 | 67.02 | 65.83 | 66.45 | 21,160 | +0.17(+0.25%) |
Jul 09, 2021 | 65.94 | 66.46 | 65.68 | 66.28 | 5,254 | +1.32(+2.03%) |
Jul 08, 2021 | 64.49 | 65.64 | 64.49 | 64.97 | 13,365 | -1.05(-1.60%) |
Jul 07, 2021 | 67.03 | 67.08 | 65.50 | 66.02 | 10,176 | -0.55(-0.82%) |
Jul 06, 2021 | 67.46 | 67.46 | 66.03 | 66.57 | 9,262 | -0.69(-1.03%) |
Jul 02, 2021 | 68.07 | 68.07 | 66.98 | 67.26 | 3,875 | -0.33(-0.49%) |