Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.16 | 71.75 | 70.95 | 71.23 | 237,198 | +0.15(+0.21%) |
Sep 29, 2021 | 70.49 | 71.21 | 70.38 | 71.08 | 158,718 | +0.60(+0.85%) |
Sep 28, 2021 | 70.46 | 70.54 | 69.65 | 70.48 | 218,165 | -0.51(-0.72%) |
Sep 27, 2021 | 70.74 | 71.09 | 70.53 | 70.99 | 127,603 | +0.25(+0.35%) |
Sep 24, 2021 | 70.58 | 71.22 | 70.12 | 70.74 | 227,092 | -0.11(-0.16%) |
Sep 23, 2021 | 71.27 | 71.76 | 70.85 | 70.85 | 163,914 | -0.43(-0.60%) |
Sep 22, 2021 | 69.81 | 71.49 | 69.81 | 71.28 | 320,848 | +1.47(+2.11%) |
Sep 21, 2021 | 69.60 | 70.47 | 69.58 | 69.81 | 161,919 | +0.16(+0.23%) |
Sep 20, 2021 | 69.50 | 70.48 | 68.97 | 69.65 | 359,265 | -0.86(-1.22%) |
Sep 17, 2021 | 70.00 | 70.80 | 69.56 | 70.51 | 1,166,110 | -0.38(-0.54%) |
Sep 16, 2021 | 71.39 | 71.53 | 70.60 | 70.89 | 191,606 | -0.69(-0.96%) |
Sep 15, 2021 | 71.92 | 72.27 | 71.45 | 71.58 | 196,537 | -0.86(-1.19%) |
Sep 14, 2021 | 72.54 | 72.84 | 72.30 | 72.44 | 150,143 | -0.25(-0.34%) |
Sep 13, 2021 | 73.67 | 74.13 | 72.54 | 72.69 | 292,231 | -0.79(-1.08%) |
Sep 10, 2021 | 73.21 | 73.85 | 73.01 | 73.48 | 208,235 | +0.27(+0.37%) |
Sep 09, 2021 | 72.80 | 73.56 | 72.58 | 73.21 | 144,319 | +0.33(+0.45%) |
Sep 08, 2021 | 72.27 | 73.28 | 72.08 | 72.88 | 215,723 | +0.61(+0.84%) |
Sep 07, 2021 | 71.86 | 72.77 | 71.86 | 72.27 | 182,308 | +0.47(+0.65%) |
Sep 03, 2021 | 71.80 | 71.80 | 71.80 | 0 | +0.28(+0.39%) | |
Sep 02, 2021 | 71.11 | 71.75 | 71.08 | 71.52 | 144,072 | +0.20(+0.28%) |
Sep 01, 2021 | 71.50 | 72.18 | 71.28 | 71.32 | 127,884 | +0.09(+0.13%) |
Aug 31, 2021 | 70.51 | 71.31 | 70.51 | 71.23 | 134,599 | +0.43(+0.61%) |
Aug 30, 2021 | 71.11 | 71.21 | 70.58 | 70.80 | 80,742 | -0.53(-0.74%) |
Aug 27, 2021 | 71.24 | 71.52 | 70.95 | 71.33 | 215,420 | +0.20(+0.28%) |
Aug 26, 2021 | 71.60 | 71.60 | 70.92 | 71.13 | 294,991 | -0.12(-0.17%) |
Aug 25, 2021 | 71.29 | 71.57 | 70.85 | 71.25 | 220,159 | +0.21(+0.30%) |
Aug 24, 2021 | 70.51 | 71.40 | 70.51 | 71.04 | 112,182 | +0.18(+0.25%) |
Aug 23, 2021 | 71.11 | 71.15 | 70.59 | 70.86 | 107,277 | -0.49(-0.69%) |
Aug 20, 2021 | 71.65 | 72.10 | 71.31 | 71.35 | 148,354 | -0.32(-0.45%) |
Aug 19, 2021 | 71.50 | 71.94 | 71.14 | 71.67 | 197,467 | +0.00(+0.00%) |
Aug 18, 2021 | 71.25 | 71.81 | 71.25 | 71.67 | 383,033 | +0.17(+0.24%) |
Aug 17, 2021 | 71.49 | 71.94 | 71.14 | 71.50 | 282,968 | -0.09(-0.13%) |
Aug 16, 2021 | 70.73 | 71.65 | 70.69 | 71.59 | 185,967 | +0.82(+1.16%) |
Aug 13, 2021 | 70.00 | 70.81 | 69.55 | 70.77 | 146,459 | +0.85(+1.22%) |
Aug 12, 2021 | 69.55 | 69.96 | 68.98 | 69.92 | 144,602 | +0.35(+0.50%) |
Aug 11, 2021 | 69.23 | 69.74 | 68.64 | 69.57 | 181,522 | +0.77(+1.12%) |
Aug 10, 2021 | 68.99 | 69.40 | 68.77 | 68.80 | 195,858 | -0.36(-0.52%) |
Aug 09, 2021 | 69.50 | 69.71 | 68.66 | 69.16 | 128,319 | -0.40(-0.58%) |
Aug 06, 2021 | 68.85 | 69.98 | 68.47 | 69.56 | 189,516 | +0.96(+1.40%) |
Aug 05, 2021 | 68.09 | 68.96 | 68.09 | 68.60 | 146,761 | +0.55(+0.81%) |
Aug 04, 2021 | 67.79 | 68.48 | 67.71 | 68.05 | 122,928 | +0.33(+0.49%) |
Aug 03, 2021 | 67.81 | 68.13 | 67.63 | 67.72 | 139,873 | +0.22(+0.33%) |
Jul 30, 2021 | 67.50 | 67.50 | 67.50 | 0 | +0.24(+0.36%) | |
Jul 29, 2021 | 67.77 | 68.05 | 67.21 | 67.26 | 81,139 | -0.21(-0.31%) |
Jul 28, 2021 | 68.16 | 68.39 | 67.41 | 67.47 | 106,558 | -0.84(-1.23%) |
Jul 27, 2021 | 68.64 | 69.05 | 68.20 | 68.31 | 165,609 | -0.22(-0.32%) |
Jul 26, 2021 | 68.59 | 68.84 | 68.09 | 68.53 | 204,317 | -0.41(-0.59%) |
Jul 23, 2021 | 68.83 | 69.40 | 68.81 | 68.94 | 134,046 | +0.44(+0.64%) |
Jul 22, 2021 | 68.10 | 68.60 | 67.76 | 68.50 | 85,100 | +0.39(+0.57%) |
Jul 21, 2021 | 68.91 | 69.08 | 67.94 | 68.11 | 113,836 | -0.66(-0.96%) |
Jul 20, 2021 | 68.76 | 69.38 | 68.59 | 68.77 | 147,110 | -0.13(-0.19%) |
Jul 19, 2021 | 68.94 | 69.17 | 67.56 | 68.90 | 320,148 | -0.15(-0.22%) |
Jul 16, 2021 | 68.70 | 69.14 | 68.43 | 69.05 | 243,971 | +0.31(+0.45%) |
Jul 15, 2021 | 69.35 | 69.51 | 68.24 | 68.74 | 135,018 | -0.86(-1.24%) |
Jul 14, 2021 | 69.71 | 70.49 | 69.44 | 69.60 | 183,684 | -0.34(-0.49%) |
Jul 13, 2021 | 69.85 | 70.07 | 69.67 | 69.94 | 95,089 | +0.45(+0.65%) |
Jul 12, 2021 | 69.30 | 69.94 | 69.30 | 69.49 | 108,802 | +0.04(+0.06%) |
Jul 09, 2021 | 69.41 | 70.03 | 69.41 | 69.45 | 129,299 | -0.12(-0.17%) |
Jul 08, 2021 | 70.13 | 70.13 | 69.00 | 69.57 | 222,803 | -0.71(-1.01%) |
Jul 07, 2021 | 69.28 | 70.48 | 69.11 | 70.28 | 205,872 | +0.81(+1.17%) |
Jul 06, 2021 | 69.22 | 69.78 | 69.11 | 69.47 | 254,918 | +0.36(+0.52%) |
Jul 05, 2021 | 69.42 | 69.61 | 69.02 | 69.11 | 75,982 | -0.02(-0.03%) |