Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.86 | 67.23 | 66.24 | 66.29 | 4,127,461 | -0.29(-0.43%) |
Sep 29, 2021 | 68.05 | 68.35 | 66.35 | 66.58 | 5,908,090 | -1.23(-1.81%) |
Sep 28, 2021 | 69.30 | 70.10 | 67.30 | 67.80 | 5,653,970 | -2.29(-3.27%) |
Sep 27, 2021 | 69.20 | 70.23 | 68.90 | 70.10 | 4,486,306 | +0.65(+0.93%) |
Sep 24, 2021 | 69.39 | 69.84 | 69.19 | 69.45 | 3,664,537 | -0.49(-0.71%) |
Sep 23, 2021 | 69.93 | 70.80 | 69.63 | 69.94 | 4,339,323 | +0.29(+0.41%) |
Sep 22, 2021 | 69.07 | 70.15 | 68.87 | 69.66 | 4,233,969 | +1.04(+1.51%) |
Sep 21, 2021 | 69.85 | 70.44 | 68.57 | 68.62 | 5,649,171 | -0.71(-1.03%) |
Sep 20, 2021 | 69.15 | 69.46 | 67.32 | 69.34 | 10,340,686 | -1.18(-1.67%) |
Sep 17, 2021 | 71.26 | 71.45 | 70.15 | 70.52 | 9,327,328 | -0.56(-0.79%) |
Sep 16, 2021 | 69.87 | 71.42 | 69.75 | 71.08 | 6,966,421 | +0.68(+0.96%) |
Sep 15, 2021 | 68.47 | 71.35 | 68.37 | 70.40 | 11,319,191 | +2.46(+3.63%) |
Sep 14, 2021 | 69.22 | 69.48 | 67.58 | 67.94 | 6,912,075 | -1.21(-1.75%) |
Sep 13, 2021 | 69.42 | 69.46 | 68.38 | 69.14 | 6,062,707 | +0.10(+0.15%) |
Sep 10, 2021 | 70.39 | 70.66 | 68.96 | 69.04 | 5,672,761 | -0.42(-0.60%) |
Sep 09, 2021 | 70.25 | 70.50 | 69.40 | 69.46 | 5,427,583 | -0.89(-1.27%) |
Sep 08, 2021 | 71.19 | 71.35 | 70.11 | 70.35 | 6,674,793 | -0.73(-1.03%) |
Sep 07, 2021 | 72.70 | 72.75 | 71.03 | 71.09 | 6,349,326 | -1.73(-2.38%) |
Sep 03, 2021 | 72.61 | 73.22 | 72.29 | 72.82 | 4,664,032 | +0.04(+0.05%) |
Sep 02, 2021 | 72.61 | 73.48 | 72.43 | 72.78 | 5,287,502 | +0.32(+0.45%) |
Sep 01, 2021 | 73.32 | 73.32 | 72.22 | 72.46 | 6,032,988 | -0.56(-0.77%) |
Aug 31, 2021 | 73.73 | 73.95 | 72.86 | 73.02 | 7,153,087 | -0.60(-0.81%) |
Aug 30, 2021 | 72.55 | 73.89 | 72.18 | 73.62 | 5,846,793 | +1.08(+1.49%) |
Aug 27, 2021 | 71.48 | 72.70 | 71.38 | 72.53 | 5,365,630 | +0.73(+1.02%) |
Aug 26, 2021 | 70.57 | 72.11 | 70.02 | 71.80 | 5,835,128 | +1.40(+2.00%) |
Aug 25, 2021 | 69.16 | 70.71 | 69.02 | 70.40 | 5,322,507 | +1.25(+1.81%) |
Aug 24, 2021 | 69.80 | 70.25 | 68.94 | 69.15 | 6,459,878 | -0.34(-0.49%) |
Aug 23, 2021 | 69.69 | 69.74 | 68.14 | 69.49 | 5,314,179 | -0.15(-0.22%) |
Aug 20, 2021 | 69.20 | 70.10 | 69.12 | 69.64 | 5,687,776 | +0.50(+0.73%) |
Aug 19, 2021 | 68.69 | 69.82 | 68.41 | 69.14 | 5,906,760 | +0.00(+0.00%) |
Aug 18, 2021 | 69.28 | 70.38 | 68.69 | 69.14 | 6,885,036 | -0.01(-0.01%) |
Aug 17, 2021 | 70.28 | 70.95 | 68.97 | 69.15 | 9,926,034 | -2.29(-3.20%) |
Aug 16, 2021 | 69.98 | 72.67 | 69.78 | 71.43 | 13,371,496 | +1.17(+1.66%) |
Aug 13, 2021 | 65.16 | 70.39 | 65.12 | 70.27 | 18,864,346 | +4.87(+7.45%) |
Aug 12, 2021 | 63.76 | 65.54 | 62.99 | 65.40 | 11,249,411 | +0.83(+1.28%) |
Aug 11, 2021 | 63.81 | 64.76 | 63.55 | 64.57 | 10,624,375 | +0.67(+1.05%) |
Aug 10, 2021 | 62.05 | 64.15 | 62.04 | 63.90 | 7,751,114 | +1.86(+3.00%) |
Aug 09, 2021 | 62.41 | 62.96 | 61.77 | 62.04 | 7,569,657 | -0.13(-0.21%) |
Aug 06, 2021 | 63.85 | 63.87 | 61.96 | 62.17 | 9,459,437 | -1.70(-2.66%) |
Aug 05, 2021 | 64.27 | 64.44 | 62.25 | 63.87 | 10,455,650 | -0.68(-1.06%) |
Aug 04, 2021 | 64.48 | 65.22 | 64.29 | 64.55 | 7,074,507 | -0.01(-0.01%) |
Aug 03, 2021 | 65.26 | 65.29 | 64.21 | 64.56 | 6,318,359 | -0.59(-0.90%) |
Aug 02, 2021 | 65.32 | 65.84 | 64.15 | 65.15 | 7,147,538 | +0.40(+0.62%) |
Jul 30, 2021 | 68.41 | 68.41 | 64.62 | 64.75 | 12,636,101 | -4.94(-7.08%) |
Jul 29, 2021 | 69.43 | 70.37 | 69.35 | 69.69 | 5,227,045 | +0.49(+0.71%) |
Jul 28, 2021 | 68.90 | 69.84 | 68.56 | 69.19 | 5,415,714 | +0.57(+0.83%) |
Jul 27, 2021 | 69.38 | 69.53 | 67.47 | 68.62 | 8,594,977 | -0.92(-1.32%) |
Jul 26, 2021 | 69.19 | 70.22 | 69.19 | 69.54 | 8,062,585 | -0.27(-0.38%) |
Jul 23, 2021 | 68.46 | 70.03 | 68.03 | 69.81 | 7,058,425 | +1.40(+2.05%) |
Jul 22, 2021 | 66.31 | 68.44 | 66.08 | 68.41 | 9,271,743 | +2.09(+3.15%) |
Jul 21, 2021 | 65.89 | 66.52 | 65.72 | 66.32 | 6,438,182 | +0.28(+0.42%) |
Jul 20, 2021 | 65.22 | 66.08 | 65.10 | 66.04 | 6,556,365 | +0.99(+1.52%) |
Jul 19, 2021 | 64.18 | 65.39 | 63.87 | 65.05 | 6,809,709 | +0.33(+0.51%) |
Jul 16, 2021 | 64.94 | 65.31 | 64.68 | 64.72 | 4,507,719 | +0.04(+0.06%) |
Jul 15, 2021 | 64.61 | 65.15 | 64.21 | 64.68 | 4,822,553 | +0.10(+0.16%) |
Jul 14, 2021 | 66.14 | 66.74 | 64.51 | 64.58 | 6,830,552 | -0.67(-1.03%) |
Jul 13, 2021 | 65.33 | 65.94 | 65.03 | 65.25 | 4,730,657 | -0.22(-0.33%) |
Jul 12, 2021 | 66.28 | 66.69 | 65.35 | 65.47 | 5,929,533 | -0.47(-0.71%) |
Jul 09, 2021 | 65.34 | 66.40 | 65.11 | 65.94 | 5,544,850 | +0.77(+1.18%) |
Jul 08, 2021 | 65.18 | 65.78 | 64.91 | 65.17 | 5,880,036 | -1.35(-2.03%) |
Jul 07, 2021 | 65.64 | 66.94 | 65.49 | 66.52 | 6,341,114 | +1.00(+1.52%) |
Jul 06, 2021 | 66.59 | 66.59 | 65.40 | 65.52 | 6,437,272 | -1.01(-1.51%) |
Jul 02, 2021 | 66.44 | 66.74 | 65.84 | 66.53 | 5,172,580 | +0.27(+0.40%) |