Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.72 | 67.02 | 64.08 | 64.09 | 6,644,964 | -2.27(-3.42%) |
Sep 29, 2021 | 66.60 | 67.19 | 66.16 | 66.36 | 4,561,012 | +0.05(+0.07%) |
Sep 28, 2021 | 67.04 | 67.24 | 65.59 | 66.31 | 9,787,398 | -1.39(-2.06%) |
Sep 27, 2021 | 69.13 | 69.40 | 67.65 | 67.70 | 5,247,866 | -1.55(-2.24%) |
Sep 24, 2021 | 69.12 | 69.56 | 68.90 | 69.25 | 3,582,716 | -0.23(-0.33%) |
Sep 23, 2021 | 68.66 | 70.01 | 68.66 | 69.48 | 5,212,213 | +1.18(+1.73%) |
Sep 22, 2021 | 68.14 | 68.87 | 68.13 | 68.30 | 4,975,159 | +0.53(+0.79%) |
Sep 21, 2021 | 68.82 | 68.95 | 67.52 | 67.76 | 4,398,925 | -0.45(-0.66%) |
Sep 20, 2021 | 68.73 | 68.73 | 67.30 | 68.21 | 6,005,582 | -1.74(-2.49%) |
Sep 17, 2021 | 70.06 | 70.85 | 69.78 | 69.96 | 7,165,890 | -0.68(-0.96%) |
Sep 16, 2021 | 71.07 | 71.44 | 70.57 | 70.63 | 3,794,831 | -0.43(-0.61%) |
Sep 15, 2021 | 69.72 | 71.31 | 69.64 | 71.07 | 3,872,252 | +1.31(+1.88%) |
Sep 14, 2021 | 70.38 | 70.75 | 69.68 | 69.75 | 3,909,104 | -0.35(-0.50%) |
Sep 13, 2021 | 70.98 | 71.36 | 69.53 | 70.10 | 4,106,303 | -0.31(-0.44%) |
Sep 10, 2021 | 71.63 | 71.76 | 70.36 | 70.41 | 4,475,997 | -0.53(-0.74%) |
Sep 09, 2021 | 70.40 | 72.06 | 70.34 | 70.93 | 5,350,507 | +0.87(+1.24%) |
Sep 08, 2021 | 68.58 | 70.87 | 68.46 | 70.06 | 8,298,330 | +1.27(+1.84%) |
Sep 07, 2021 | 69.99 | 70.31 | 68.32 | 68.80 | 4,347,668 | -1.57(-2.23%) |
Sep 03, 2021 | 70.36 | 70.69 | 69.85 | 70.36 | 3,549,689 | -0.08(-0.12%) |
Sep 02, 2021 | 70.05 | 70.46 | 69.89 | 70.45 | 3,000,258 | +0.74(+1.06%) |
Sep 01, 2021 | 70.14 | 70.14 | 69.44 | 69.71 | 3,119,425 | -0.45(-0.64%) |
Aug 31, 2021 | 70.13 | 70.63 | 69.81 | 70.16 | 4,865,294 | -0.16(-0.23%) |
Aug 30, 2021 | 70.29 | 70.69 | 70.04 | 70.32 | 4,990,876 | +0.23(+0.32%) |
Aug 27, 2021 | 70.51 | 70.94 | 69.96 | 70.09 | 2,962,923 | -0.04(-0.05%) |
Aug 26, 2021 | 70.36 | 70.61 | 69.98 | 70.13 | 2,043,083 | -0.34(-0.48%) |
Aug 25, 2021 | 70.17 | 70.98 | 70.05 | 70.47 | 2,137,629 | +0.48(+0.68%) |
Aug 24, 2021 | 69.44 | 70.28 | 69.44 | 69.99 | 1,998,422 | +0.42(+0.61%) |
Aug 23, 2021 | 69.17 | 69.71 | 68.79 | 69.57 | 3,336,908 | +0.72(+1.05%) |
Aug 20, 2021 | 68.61 | 68.99 | 68.26 | 68.84 | 2,528,965 | +0.35(+0.51%) |
Aug 19, 2021 | 67.24 | 68.89 | 67.18 | 68.50 | 4,046,708 | +0.55(+0.81%) |
Aug 18, 2021 | 68.18 | 68.85 | 67.90 | 67.94 | 2,820,794 | -0.53(-0.77%) |
Aug 17, 2021 | 68.41 | 68.53 | 67.50 | 68.47 | 2,616,909 | -0.48(-0.69%) |
Aug 16, 2021 | 68.24 | 69.11 | 67.87 | 68.95 | 2,275,442 | +0.65(+0.95%) |
Aug 13, 2021 | 68.47 | 68.61 | 68.11 | 68.30 | 1,849,250 | -0.17(-0.25%) |
Aug 12, 2021 | 68.47 | 68.67 | 68.00 | 68.47 | 1,817,389 | +0.01(+0.01%) |
Aug 11, 2021 | 68.05 | 68.47 | 67.76 | 68.46 | 2,276,411 | +0.61(+0.90%) |
Aug 10, 2021 | 67.37 | 68.14 | 67.20 | 67.85 | 2,211,865 | +0.57(+0.85%) |
Aug 09, 2021 | 67.29 | 67.53 | 66.85 | 67.28 | 2,937,273 | -0.32(-0.47%) |
Aug 06, 2021 | 67.76 | 68.15 | 67.44 | 67.60 | 2,082,232 | +0.17(+0.25%) |
Aug 05, 2021 | 67.31 | 67.70 | 66.85 | 67.43 | 3,572,397 | +0.50(+0.74%) |
Aug 04, 2021 | 67.52 | 67.98 | 66.92 | 66.93 | 4,226,797 | -0.87(-1.29%) |
Aug 03, 2021 | 66.57 | 67.87 | 66.21 | 67.80 | 3,810,814 | +1.49(+2.25%) |
Aug 02, 2021 | 67.25 | 67.87 | 66.27 | 66.31 | 2,598,240 | -0.68(-1.01%) |
Jul 30, 2021 | 65.64 | 67.16 | 64.95 | 66.99 | 4,169,739 | -0.17(-0.25%) |
Jul 29, 2021 | 66.54 | 67.32 | 66.13 | 67.15 | 3,601,617 | +1.23(+1.86%) |
Jul 28, 2021 | 66.30 | 66.37 | 65.42 | 65.93 | 4,214,182 | -0.45(-0.68%) |
Jul 27, 2021 | 65.79 | 66.69 | 65.58 | 66.38 | 3,004,140 | +0.12(+0.18%) |
Jul 26, 2021 | 66.45 | 66.67 | 65.77 | 66.25 | 3,303,868 | -0.26(-0.39%) |
Jul 23, 2021 | 66.07 | 66.73 | 65.98 | 66.52 | 2,778,121 | +0.71(+1.08%) |
Jul 22, 2021 | 66.48 | 66.48 | 65.46 | 65.80 | 3,962,840 | -0.38(-0.57%) |
Jul 21, 2021 | 65.77 | 66.32 | 65.56 | 66.18 | 3,960,884 | +0.77(+1.18%) |
Jul 20, 2021 | 63.77 | 65.61 | 63.77 | 65.41 | 3,677,168 | +1.60(+2.51%) |
Jul 19, 2021 | 64.42 | 64.47 | 63.21 | 63.81 | 5,276,906 | -1.59(-2.44%) |
Jul 16, 2021 | 65.97 | 66.13 | 65.15 | 65.40 | 5,161,373 | -0.37(-0.56%) |
Jul 15, 2021 | 65.18 | 65.82 | 65.01 | 65.77 | 4,860,279 | +0.25(+0.39%) |
Jul 14, 2021 | 65.50 | 66.08 | 65.38 | 65.51 | 4,582,637 | +0.22(+0.33%) |
Jul 13, 2021 | 66.26 | 66.30 | 65.13 | 65.30 | 3,756,421 | -1.00(-1.51%) |
Jul 12, 2021 | 65.26 | 66.41 | 65.03 | 66.30 | 2,909,012 | +0.59(+0.90%) |
Jul 09, 2021 | 65.35 | 66.08 | 65.18 | 65.71 | 4,447,890 | +1.08(+1.67%) |
Jul 08, 2021 | 63.78 | 64.92 | 63.78 | 64.63 | 5,462,945 | -0.58(-0.89%) |
Jul 07, 2021 | 64.07 | 65.37 | 63.83 | 65.21 | 6,091,525 | +1.11(+1.73%) |
Jul 06, 2021 | 65.00 | 65.04 | 63.38 | 64.11 | 3,344,525 | -0.78(-1.20%) |
Jul 02, 2021 | 64.66 | 64.92 | 64.48 | 64.89 | 2,110,471 | +0.16(+0.25%) |