Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 68.50 | 68.65 | 67.46 | 67.59 | 101,173 | -0.56(-0.82%) |
Sep 29, 2021 | 69.04 | 69.07 | 68.09 | 68.15 | 43,686 | -0.70(-1.02%) |
Sep 28, 2021 | 70.21 | 70.21 | 68.68 | 68.85 | 83,328 | -2.35(-3.30%) |
Sep 27, 2021 | 71.09 | 71.52 | 70.75 | 71.20 | 144,678 | -0.05(-0.07%) |
Sep 24, 2021 | 71.08 | 71.45 | 71.08 | 71.25 | 59,652 | -0.44(-0.61%) |
Sep 23, 2021 | 70.48 | 71.74 | 70.26 | 71.69 | 69,225 | +1.63(+2.32%) |
Sep 22, 2021 | 69.32 | 70.23 | 69.13 | 70.06 | 58,544 | +1.15(+1.67%) |
Sep 21, 2021 | 69.40 | 69.54 | 68.62 | 68.91 | 63,356 | +0.07(+0.10%) |
Sep 20, 2021 | 69.05 | 69.40 | 67.94 | 68.84 | 124,357 | -1.75(-2.48%) |
Sep 17, 2021 | 71.11 | 71.18 | 70.34 | 70.59 | 76,301 | -0.66(-0.93%) |
Sep 16, 2021 | 70.16 | 71.30 | 70.16 | 71.25 | 119,194 | +0.91(+1.29%) |
Sep 15, 2021 | 69.75 | 70.48 | 69.53 | 70.34 | 71,359 | +0.52(+0.74%) |
Sep 14, 2021 | 70.47 | 70.73 | 69.62 | 69.82 | 44,704 | -0.45(-0.64%) |
Sep 13, 2021 | 71.06 | 71.06 | 69.86 | 70.27 | 304,909 | -0.67(-0.94%) |
Sep 10, 2021 | 71.89 | 71.92 | 70.86 | 70.94 | 68,116 | -0.02(-0.03%) |
Sep 09, 2021 | 70.79 | 71.45 | 70.79 | 70.96 | 157,984 | +0.23(+0.32%) |
Sep 08, 2021 | 71.22 | 71.22 | 70.49 | 70.73 | 77,133 | -0.60(-0.84%) |
Sep 07, 2021 | 71.61 | 71.85 | 71.29 | 71.33 | 83,664 | -0.28(-0.39%) |
Sep 03, 2021 | 71.57 | 71.79 | 71.37 | 71.61 | 44,169 | -0.11(-0.15%) |
Sep 02, 2021 | 72.73 | 72.73 | 71.45 | 71.72 | 65,918 | -0.80(-1.10%) |
Sep 01, 2021 | 72.38 | 72.82 | 72.24 | 72.52 | 56,111 | +0.41(+0.57%) |
Aug 31, 2021 | 72.21 | 72.29 | 71.95 | 72.11 | 125,036 | -0.18(-0.25%) |
Aug 30, 2021 | 72.03 | 72.66 | 71.98 | 72.29 | 305,719 | +0.71(+0.99%) |
Aug 27, 2021 | 70.41 | 71.62 | 70.41 | 71.58 | 74,292 | +1.29(+1.83%) |
Aug 26, 2021 | 71.16 | 71.16 | 70.24 | 70.29 | 55,800 | -1.01(-1.42%) |
Aug 25, 2021 | 71.19 | 71.47 | 70.96 | 71.30 | 69,883 | -0.09(-0.13%) |
Aug 24, 2021 | 70.91 | 71.73 | 70.77 | 71.39 | 173,638 | +0.63(+0.89%) |
Aug 23, 2021 | 69.92 | 70.84 | 69.92 | 70.76 | 61,696 | +1.30(+1.87%) |
Aug 20, 2021 | 68.62 | 69.50 | 68.62 | 69.46 | 33,205 | +0.83(+1.21%) |
Aug 19, 2021 | 68.56 | 68.90 | 68.29 | 68.63 | 77,460 | -0.36(-0.52%) |
Aug 18, 2021 | 69.13 | 69.64 | 68.92 | 68.99 | 74,559 | -0.15(-0.22%) |
Aug 17, 2021 | 69.32 | 69.42 | 68.84 | 69.14 | 114,398 | -0.74(-1.06%) |
Aug 16, 2021 | 70.07 | 70.07 | 69.13 | 69.88 | 64,787 | -0.40(-0.57%) |
Aug 13, 2021 | 70.34 | 70.39 | 70.34 | 70.28 | 37,130 | +0.11(+0.16%) |
Aug 12, 2021 | 70.47 | 70.47 | 69.95 | 70.17 | 70,337 | -0.44(-0.62%) |
Aug 11, 2021 | 70.69 | 70.72 | 70.20 | 70.61 | 39,211 | +0.24(+0.34%) |
Aug 10, 2021 | 70.75 | 70.92 | 70.29 | 70.37 | 47,927 | -0.19(-0.27%) |
Aug 09, 2021 | 70.66 | 70.77 | 70.20 | 70.56 | 57,596 | -0.06(-0.08%) |
Aug 06, 2021 | 70.25 | 70.92 | 70.06 | 70.62 | 66,265 | +0.42(+0.60%) |
Aug 05, 2021 | 69.39 | 70.64 | 69.01 | 70.20 | 73,435 | +1.05(+1.52%) |
Aug 04, 2021 | 69.36 | 69.45 | 68.95 | 69.15 | 122,226 | -0.40(-0.57%) |
Aug 03, 2021 | 70.40 | 70.40 | 68.58 | 69.55 | 159,915 | -0.73(-1.04%) |
Aug 02, 2021 | 70.86 | 71.39 | 70.23 | 70.28 | 180,778 | +0.15(+0.21%) |
Jul 30, 2021 | 70.71 | 71.06 | 70.13 | 70.13 | 64,039 | -1.22(-1.71%) |
Jul 29, 2021 | 71.22 | 71.89 | 71.22 | 71.35 | 63,518 | +0.21(+0.29%) |
Jul 28, 2021 | 70.92 | 71.28 | 70.74 | 71.14 | 86,193 | +0.20(+0.28%) |
Jul 27, 2021 | 71.26 | 71.32 | 70.18 | 70.94 | 113,157 | -0.68(-0.95%) |
Jul 26, 2021 | 71.76 | 71.81 | 71.54 | 71.62 | 58,719 | -0.26(-0.36%) |
Jul 23, 2021 | 71.57 | 72.02 | 71.57 | 71.88 | 85,570 | +0.71(+1.00%) |
Jul 22, 2021 | 71.06 | 71.32 | 70.62 | 71.17 | 118,993 | +0.39(+0.55%) |
Jul 21, 2021 | 69.82 | 70.86 | 69.82 | 70.78 | 37,073 | +1.05(+1.50%) |
Jul 20, 2021 | 68.15 | 70.05 | 68.14 | 69.73 | 58,999 | +1.62(+2.38%) |
Jul 19, 2021 | 69.05 | 69.05 | 67.77 | 68.11 | 116,947 | -2.01(-2.86%) |
Jul 16, 2021 | 70.71 | 70.97 | 69.98 | 70.12 | 45,845 | -0.29(-0.41%) |
Jul 15, 2021 | 70.63 | 70.99 | 70.09 | 70.41 | 47,777 | -0.58(-0.82%) |
Jul 14, 2021 | 71.31 | 71.48 | 70.88 | 70.99 | 64,902 | -0.02(-0.03%) |
Jul 13, 2021 | 71.22 | 71.84 | 70.92 | 71.01 | 80,260 | -0.37(-0.52%) |
Jul 12, 2021 | 71.26 | 71.44 | 71.03 | 71.38 | 38,058 | +0.20(+0.28%) |
Jul 09, 2021 | 70.38 | 71.24 | 70.38 | 71.18 | 52,622 | +1.33(+1.90%) |
Jul 08, 2021 | 70.16 | 70.26 | 69.37 | 69.85 | 160,525 | -1.46(-2.05%) |
Jul 07, 2021 | 71.57 | 71.92 | 70.78 | 71.31 | 83,413 | +0.04(+0.06%) |
Jul 06, 2021 | 71.50 | 71.60 | 70.73 | 71.27 | 64,284 | -0.18(-0.25%) |
Jul 02, 2021 | 71.05 | 71.50 | 71.02 | 71.45 | 35,903 | +0.57(+0.80%) |