Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 65.74 | 66.59 | 65.25 | 65.51 | 56,944 | +0.32(+0.49%) |
Sep 29, 2021 | 65.13 | 66.18 | 64.05 | 65.19 | 57,292 | +0.39(+0.60%) |
Sep 28, 2021 | 65.55 | 66.03 | 64.00 | 64.80 | 51,098 | -1.45(-2.19%) |
Sep 27, 2021 | 68.01 | 68.33 | 66.00 | 66.25 | 73,690 | -1.80(-2.65%) |
Sep 24, 2021 | 68.47 | 69.45 | 67.09 | 68.05 | 252,179 | -1.09(-1.58%) |
Sep 23, 2021 | 67.82 | 69.83 | 67.82 | 69.14 | 41,586 | +1.64(+2.43%) |
Sep 22, 2021 | 67.31 | 68.45 | 66.24 | 67.50 | 67,282 | +0.30(+0.45%) |
Sep 21, 2021 | 66.83 | 67.79 | 66.10 | 67.20 | 66,626 | +0.86(+1.30%) |
Sep 20, 2021 | 68.49 | 69.54 | 66.22 | 66.34 | 73,638 | -3.49(-5.00%) |
Sep 17, 2021 | 70.10 | 70.59 | 67.00 | 69.83 | 227,671 | +0.15(+0.22%) |
Sep 16, 2021 | 69.34 | 70.42 | 67.95 | 69.68 | 77,978 | +0.28(+0.40%) |
Sep 15, 2021 | 69.76 | 70.40 | 68.22 | 69.40 | 62,685 | -0.25(-0.36%) |
Sep 14, 2021 | 68.88 | 70.18 | 67.52 | 69.65 | 51,307 | +1.03(+1.50%) |
Sep 13, 2021 | 69.32 | 69.32 | 66.21 | 68.62 | 89,531 | -0.56(-0.81%) |
Sep 10, 2021 | 69.59 | 69.95 | 68.48 | 69.18 | 64,332 | -0.17(-0.25%) |
Sep 09, 2021 | 68.65 | 70.13 | 68.01 | 69.35 | 50,138 | +0.89(+1.30%) |
Sep 08, 2021 | 68.94 | 69.54 | 67.89 | 68.46 | 50,696 | -0.41(-0.60%) |
Sep 07, 2021 | 71.25 | 71.51 | 68.14 | 68.87 | 56,363 | -2.65(-3.71%) |
Sep 03, 2021 | 70.54 | 71.88 | 69.96 | 71.52 | 62,387 | +0.65(+0.92%) |
Sep 02, 2021 | 71.78 | 72.09 | 69.97 | 70.87 | 68,837 | -0.31(-0.44%) |
Sep 01, 2021 | 70.66 | 72.50 | 69.47 | 71.18 | 52,405 | +1.08(+1.54%) |
Aug 31, 2021 | 67.88 | 70.25 | 66.57 | 70.10 | 95,118 | +2.30(+3.39%) |
Aug 30, 2021 | 65.82 | 67.99 | 65.54 | 67.80 | 90,844 | +2.26(+3.45%) |
Aug 27, 2021 | 63.44 | 65.82 | 63.44 | 65.54 | 76,440 | +2.07(+3.26%) |
Aug 26, 2021 | 63.69 | 65.29 | 61.99 | 63.47 | 87,152 | -0.14(-0.22%) |
Aug 25, 2021 | 64.82 | 64.82 | 62.97 | 63.61 | 73,351 | -1.01(-1.56%) |
Aug 24, 2021 | 63.55 | 65.19 | 62.69 | 64.62 | 75,978 | +1.62(+2.57%) |
Aug 23, 2021 | 63.68 | 65.24 | 62.93 | 63.00 | 122,543 | -0.40(-0.63%) |
Aug 20, 2021 | 62.01 | 64.50 | 61.30 | 63.40 | 56,175 | +1.02(+1.64%) |
Aug 19, 2021 | 63.50 | 65.70 | 62.05 | 62.38 | 52,567 | -1.51(-2.36%) |
Aug 18, 2021 | 65.15 | 65.82 | 62.66 | 63.89 | 66,715 | -0.99(-1.53%) |
Aug 17, 2021 | 63.53 | 65.06 | 61.70 | 64.88 | 92,334 | +0.96(+1.50%) |
Aug 16, 2021 | 63.46 | 64.28 | 61.88 | 63.92 | 52,802 | +0.55(+0.87%) |
Aug 13, 2021 | 64.78 | 64.78 | 62.18 | 63.37 | 69,529 | -1.11(-1.72%) |
Aug 12, 2021 | 64.90 | 65.70 | 63.87 | 64.48 | 75,523 | -0.02(-0.03%) |
Aug 11, 2021 | 65.80 | 66.60 | 60.30 | 64.50 | 107,771 | -1.70(-2.57%) |
Aug 10, 2021 | 68.49 | 69.61 | 65.41 | 66.20 | 95,190 | -2.29(-3.34%) |
Aug 09, 2021 | 71.70 | 72.35 | 68.45 | 68.49 | 83,175 | -2.88(-4.04%) |
Aug 06, 2021 | 71.40 | 71.91 | 67.89 | 71.37 | 83,814 | +1.37(+1.96%) |
Aug 05, 2021 | 64.00 | 71.85 | 62.55 | 70.00 | 223,235 | +4.15(+6.30%) |
Aug 04, 2021 | 65.00 | 67.09 | 62.82 | 65.85 | 103,629 | +0.34(+0.52%) |
Aug 03, 2021 | 65.10 | 66.52 | 62.73 | 65.51 | 165,558 | +0.21(+0.32%) |
Aug 02, 2021 | 63.23 | 67.06 | 62.27 | 65.30 | 169,774 | +2.46(+3.91%) |
Jul 30, 2021 | 60.83 | 63.59 | 59.40 | 62.84 | 66,759 | +2.24(+3.70%) |
Jul 29, 2021 | 60.87 | 61.49 | 59.72 | 60.60 | 36,987 | +0.34(+0.56%) |
Jul 28, 2021 | 61.67 | 61.67 | 59.87 | 60.26 | 65,095 | -0.82(-1.34%) |
Jul 27, 2021 | 59.49 | 61.35 | 58.98 | 61.08 | 64,659 | +1.11(+1.85%) |
Jul 26, 2021 | 61.67 | 61.67 | 59.07 | 59.97 | 47,425 | -1.55(-2.52%) |
Jul 23, 2021 | 60.34 | 62.78 | 58.59 | 61.52 | 40,873 | +1.16(+1.92%) |
Jul 22, 2021 | 61.41 | 61.41 | 59.67 | 60.36 | 30,640 | -1.14(-1.85%) |
Jul 21, 2021 | 60.33 | 62.29 | 59.60 | 61.50 | 55,614 | +1.67(+2.79%) |
Jul 20, 2021 | 58.26 | 60.97 | 56.90 | 59.83 | 88,971 | +1.77(+3.05%) |
Jul 19, 2021 | 58.20 | 59.81 | 57.05 | 58.06 | 52,972 | -0.37(-0.63%) |
Jul 16, 2021 | 58.51 | 59.89 | 56.31 | 58.43 | 58,030 | +0.48(+0.83%) |
Jul 15, 2021 | 59.46 | 59.46 | 57.17 | 57.95 | 87,768 | -1.89(-3.16%) |
Jul 14, 2021 | 61.64 | 62.48 | 59.80 | 59.84 | 48,737 | -1.69(-2.75%) |
Jul 13, 2021 | 61.90 | 62.25 | 60.50 | 61.53 | 45,950 | -0.59(-0.95%) |
Jul 12, 2021 | 60.88 | 62.57 | 60.27 | 62.12 | 73,117 | +1.24(+2.04%) |
Jul 09, 2021 | 62.37 | 62.37 | 60.65 | 60.88 | 58,286 | -0.96(-1.55%) |
Jul 08, 2021 | 60.69 | 61.90 | 60.12 | 61.84 | 64,249 | +0.37(+0.60%) |
Jul 07, 2021 | 61.75 | 62.98 | 60.65 | 61.47 | 46,513 | -0.24(-0.39%) |
Jul 06, 2021 | 62.32 | 62.34 | 59.38 | 61.71 | 118,972 | -0.73(-1.17%) |
Jul 02, 2021 | 63.99 | 64.55 | 62.38 | 62.44 | 56,486 | -1.23(-1.93%) |