Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.30 | 68.30 | 67.02 | 67.01 | 902,329 | -0.87(-1.28%) |
Sep 29, 2021 | 67.71 | 68.29 | 67.53 | 67.88 | 554,252 | +0.23(+0.34%) |
Sep 28, 2021 | 68.36 | 68.53 | 67.11 | 67.65 | 1,169,381 | -0.50(-0.73%) |
Sep 27, 2021 | 68.51 | 69.38 | 68.09 | 68.15 | 586,291 | -0.49(-0.71%) |
Sep 24, 2021 | 68.44 | 69.05 | 68.33 | 68.64 | 753,081 | +0.05(+0.07%) |
Sep 23, 2021 | 68.70 | 69.15 | 68.51 | 68.59 | 572,080 | -0.01(-0.01%) |
Sep 22, 2021 | 69.32 | 69.32 | 68.44 | 68.60 | 707,808 | -0.11(-0.16%) |
Sep 21, 2021 | 69.91 | 70.22 | 67.95 | 68.71 | 1,254,174 | -0.63(-0.91%) |
Sep 20, 2021 | 69.54 | 69.54 | 68.61 | 69.34 | 1,583,886 | -0.19(-0.27%) |
Sep 17, 2021 | 70.40 | 70.47 | 69.48 | 69.53 | 3,033,650 | -1.27(-1.79%) |
Sep 16, 2021 | 70.67 | 70.93 | 69.78 | 70.80 | 1,003,846 | +0.14(+0.20%) |
Sep 15, 2021 | 70.81 | 70.97 | 70.22 | 70.66 | 959,164 | -0.23(-0.32%) |
Sep 14, 2021 | 71.38 | 71.38 | 70.58 | 70.89 | 578,178 | -0.41(-0.58%) |
Sep 13, 2021 | 71.74 | 72.10 | 71.25 | 71.30 | 686,099 | -0.25(-0.35%) |
Sep 10, 2021 | 71.48 | 72.24 | 70.90 | 71.55 | 1,313,790 | +0.35(+0.49%) |
Sep 09, 2021 | 72.06 | 72.22 | 71.04 | 71.20 | 1,178,059 | -1.26(-1.74%) |
Sep 08, 2021 | 70.28 | 72.50 | 70.11 | 72.46 | 1,292,620 | +2.29(+3.26%) |
Sep 07, 2021 | 70.61 | 70.64 | 69.29 | 70.17 | 1,984,564 | -0.76(-1.07%) |
Sep 03, 2021 | 70.53 | 71.31 | 70.53 | 70.93 | 666,313 | +0.03(+0.04%) |
Sep 02, 2021 | 72.37 | 73.45 | 70.60 | 70.90 | 1,325,148 | -1.72(-2.37%) |
Sep 01, 2021 | 70.49 | 72.90 | 69.72 | 72.62 | 1,409,116 | +2.40(+3.42%) |
Aug 31, 2021 | 70.61 | 70.80 | 69.58 | 70.22 | 1,088,077 | -0.18(-0.26%) |
Aug 30, 2021 | 70.15 | 70.57 | 69.95 | 70.40 | 625,382 | +0.23(+0.33%) |
Aug 27, 2021 | 69.92 | 70.38 | 69.50 | 70.17 | 678,845 | +0.49(+0.70%) |
Aug 26, 2021 | 69.68 | 70.05 | 69.42 | 69.68 | 670,912 | +0.29(+0.42%) |
Aug 25, 2021 | 69.91 | 69.92 | 69.32 | 69.39 | 643,117 | -0.41(-0.59%) |
Aug 24, 2021 | 69.51 | 69.81 | 68.50 | 69.80 | 1,987,572 | +0.30(+0.43%) |
Aug 23, 2021 | 69.48 | 69.90 | 69.41 | 69.50 | 743,589 | -0.04(-0.06%) |
Aug 20, 2021 | 68.74 | 69.91 | 68.41 | 69.54 | 1,134,410 | +0.71(+1.03%) |
Aug 19, 2021 | 68.03 | 69.17 | 68.03 | 68.83 | 538,566 | +0.32(+0.47%) |
Aug 18, 2021 | 69.81 | 69.85 | 68.48 | 68.51 | 655,648 | -1.47(-2.10%) |
Aug 17, 2021 | 69.53 | 70.24 | 69.53 | 69.98 | 488,755 | +0.09(+0.13%) |
Aug 16, 2021 | 69.32 | 69.92 | 69.23 | 69.89 | 594,257 | +0.66(+0.95%) |
Aug 13, 2021 | 68.30 | 69.33 | 68.30 | 69.23 | 451,619 | +0.86(+1.26%) |
Aug 12, 2021 | 69.72 | 69.72 | 68.30 | 68.37 | 866,613 | -0.99(-1.43%) |
Aug 11, 2021 | 69.63 | 69.84 | 69.31 | 69.36 | 447,665 | -0.31(-0.44%) |
Aug 10, 2021 | 70.19 | 70.20 | 69.21 | 69.67 | 497,660 | -0.37(-0.53%) |
Aug 09, 2021 | 70.40 | 70.74 | 69.93 | 70.04 | 657,712 | -0.30(-0.43%) |
Aug 06, 2021 | 70.73 | 70.88 | 70.24 | 70.34 | 546,414 | -0.13(-0.18%) |
Aug 05, 2021 | 70.36 | 70.53 | 70.05 | 70.47 | 511,157 | +0.51(+0.73%) |
Aug 04, 2021 | 70.70 | 71.15 | 69.93 | 69.96 | 653,708 | -0.82(-1.16%) |
Aug 03, 2021 | 70.88 | 71.29 | 70.56 | 70.78 | 482,458 | -0.01(-0.01%) |
Aug 02, 2021 | 71.09 | 71.54 | 70.71 | 70.79 | 772,248 | -0.13(-0.18%) |
Jul 30, 2021 | 71.45 | 72.00 | 70.86 | 70.92 | 1,465,736 | -0.54(-0.76%) |
Jul 29, 2021 | 72.56 | 72.60 | 71.40 | 71.46 | 597,979 | -0.70(-0.97%) |
Jul 28, 2021 | 72.40 | 73.24 | 72.00 | 72.16 | 601,316 | -0.31(-0.43%) |
Jul 27, 2021 | 71.96 | 73.49 | 71.89 | 72.47 | 726,548 | +0.22(+0.30%) |
Jul 26, 2021 | 71.90 | 72.53 | 71.74 | 72.25 | 620,811 | +0.23(+0.32%) |
Jul 23, 2021 | 71.52 | 72.14 | 70.83 | 72.02 | 580,031 | +0.78(+1.09%) |
Jul 22, 2021 | 72.39 | 72.39 | 71.18 | 71.24 | 485,048 | -1.26(-1.74%) |
Jul 21, 2021 | 72.48 | 72.82 | 72.33 | 72.50 | 746,456 | +0.31(+0.43%) |
Jul 20, 2021 | 71.80 | 72.54 | 71.61 | 72.19 | 763,903 | +0.67(+0.94%) |
Jul 19, 2021 | 71.86 | 72.05 | 70.90 | 71.52 | 684,964 | -0.44(-0.61%) |
Jul 16, 2021 | 72.65 | 72.66 | 71.70 | 71.96 | 1,388,189 | -0.71(-0.98%) |
Jul 15, 2021 | 72.61 | 72.89 | 71.56 | 72.67 | 874,397 | -0.11(-0.15%) |
Jul 14, 2021 | 71.98 | 72.83 | 71.56 | 72.78 | 801,362 | +0.70(+0.97%) |
Jul 13, 2021 | 73.46 | 73.95 | 71.96 | 72.08 | 1,024,282 | -1.20(-1.64%) |
Jul 12, 2021 | 73.92 | 74.19 | 72.97 | 73.28 | 1,297,098 | -0.84(-1.13%) |
Jul 09, 2021 | 74.38 | 74.41 | 73.69 | 74.12 | 779,948 | +0.23(+0.31%) |
Jul 08, 2021 | 73.92 | 74.12 | 73.19 | 73.89 | 453,021 | -0.54(-0.73%) |
Jul 07, 2021 | 74.14 | 74.77 | 73.81 | 74.43 | 673,232 | +0.22(+0.30%) |
Jul 06, 2021 | 74.04 | 74.68 | 73.73 | 74.21 | 772,998 | -0.23(-0.31%) |
Jul 02, 2021 | 74.62 | 74.88 | 74.31 | 74.44 | 443,037 | -0.10(-0.13%) |