Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.17 | 67.17 | 66.44 | 66.65 | 74,974 | -0.10(-0.15%) |
Sep 29, 2021 | 66.86 | 67.06 | 66.35 | 66.75 | 7,909 | -0.71(-1.05%) |
Sep 28, 2021 | 68.77 | 68.79 | 67.46 | 67.46 | 14,962 | -2.71(-3.86%) |
Sep 27, 2021 | 69.73 | 70.30 | 69.39 | 70.17 | 5,974 | +0.11(+0.16%) |
Sep 24, 2021 | 70.44 | 70.44 | 69.65 | 70.06 | 11,323 | -0.05(-0.07%) |
Sep 23, 2021 | 69.55 | 70.19 | 69.55 | 70.11 | 5,105 | +0.86(+1.24%) |
Sep 22, 2021 | 68.65 | 69.34 | 68.47 | 69.25 | 28,973 | +1.25(+1.83%) |
Sep 21, 2021 | 67.60 | 68.00 | 66.73 | 68.00 | 5,191 | +0.68(+1.01%) |
Sep 20, 2021 | 68.90 | 68.90 | 66.37 | 67.32 | 7,167 | -1.67(-2.43%) |
Sep 17, 2021 | 70.75 | 70.75 | 68.58 | 69.00 | 5,785 | -1.24(-1.76%) |
Sep 16, 2021 | 68.71 | 70.23 | 68.71 | 70.23 | 9,123 | +0.59(+0.85%) |
Sep 15, 2021 | 68.87 | 69.64 | 68.58 | 69.64 | 10,010 | +0.80(+1.17%) |
Sep 14, 2021 | 69.03 | 69.69 | 68.84 | 68.84 | 6,035 | -0.22(-0.32%) |
Sep 13, 2021 | 69.10 | 69.12 | 68.37 | 69.06 | 4,021 | +0.60(+0.87%) |
Sep 10, 2021 | 68.69 | 69.89 | 68.30 | 68.47 | 11,076 | +0.67(+0.98%) |
Sep 09, 2021 | 67.81 | 68.17 | 67.80 | 67.80 | 2,302 | +1.07(+1.60%) |
Sep 08, 2021 | 66.74 | 67.03 | 66.73 | 66.73 | 1,856 | -1.01(-1.49%) |
Sep 07, 2021 | 68.63 | 68.63 | 67.74 | 67.74 | 6,709 | -0.54(-0.79%) |
Sep 03, 2021 | 68.50 | 68.50 | 68.16 | 68.28 | 4,703 | +0.54(+0.80%) |
Sep 02, 2021 | 67.62 | 67.91 | 67.55 | 67.74 | 3,799 | +0.15(+0.23%) |
Sep 01, 2021 | 67.93 | 67.93 | 67.59 | 67.59 | 1,994 | -0.14(-0.21%) |
Aug 31, 2021 | 67.52 | 68.00 | 67.17 | 67.73 | 3,002 | -0.42(-0.61%) |
Aug 30, 2021 | 68.45 | 68.59 | 68.15 | 68.15 | 1,776 | -0.02(-0.03%) |
Aug 27, 2021 | 66.40 | 68.20 | 66.26 | 68.17 | 18,657 | +1.68(+2.52%) |
Aug 26, 2021 | 66.03 | 66.72 | 66.03 | 66.49 | 4,465 | -0.01(-0.01%) |
Aug 25, 2021 | 66.34 | 67.15 | 66.26 | 66.50 | 5,891 | +0.47(+0.72%) |
Aug 24, 2021 | 65.86 | 66.20 | 65.75 | 66.03 | 5,164 | +0.11(+0.16%) |
Aug 23, 2021 | 64.78 | 65.92 | 64.78 | 65.92 | 9,381 | +1.83(+2.86%) |
Aug 20, 2021 | 64.01 | 64.10 | 63.47 | 64.09 | 2,992 | +0.21(+0.32%) |
Aug 19, 2021 | 63.24 | 64.27 | 63.24 | 63.88 | 4,267 | +0.08(+0.12%) |
Aug 18, 2021 | 64.38 | 64.34 | 63.80 | 63.80 | 2,277 | -0.54(-0.83%) |
Aug 17, 2021 | 65.06 | 65.06 | 63.97 | 64.34 | 12,660 | -1.36(-2.08%) |
Aug 16, 2021 | 65.76 | 65.85 | 65.55 | 65.70 | 1,154 | -0.14(-0.21%) |
Aug 13, 2021 | 65.57 | 65.99 | 65.56 | 65.84 | 4,521 | +0.05(+0.07%) |
Aug 12, 2021 | 66.48 | 66.48 | 65.51 | 65.79 | 4,739 | -1.29(-1.92%) |
Aug 11, 2021 | 67.41 | 67.41 | 66.05 | 67.08 | 27,080 | -0.21(-0.30%) |
Aug 10, 2021 | 68.41 | 68.41 | 66.88 | 67.28 | 7,954 | -1.13(-1.66%) |
Aug 09, 2021 | 68.23 | 68.60 | 68.10 | 68.42 | 5,346 | -0.14(-0.21%) |
Aug 06, 2021 | 67.78 | 68.75 | 67.78 | 68.56 | 4,749 | +0.58(+0.86%) |
Aug 05, 2021 | 68.45 | 68.58 | 67.74 | 67.97 | 6,143 | -0.30(-0.45%) |
Aug 04, 2021 | 67.39 | 68.38 | 67.36 | 68.28 | 32,204 | +1.17(+1.74%) |
Aug 03, 2021 | 67.00 | 67.30 | 66.57 | 67.11 | 2,942 | +0.04(+0.05%) |
Aug 02, 2021 | 67.10 | 68.09 | 67.07 | 67.07 | 5,622 | +0.67(+1.01%) |
Jul 30, 2021 | 66.26 | 66.50 | 65.69 | 66.41 | 4,211 | +0.82(+1.25%) |
Jul 29, 2021 | 64.40 | 65.88 | 64.40 | 65.59 | 1,893 | +0.68(+1.05%) |
Jul 28, 2021 | 63.76 | 65.11 | 63.69 | 64.91 | 5,562 | +1.56(+2.46%) |
Jul 27, 2021 | 64.25 | 64.25 | 62.57 | 63.35 | 5,435 | -1.59(-2.44%) |
Jul 26, 2021 | 64.68 | 64.94 | 64.41 | 64.93 | 3,564 | +0.18(+0.28%) |
Jul 23, 2021 | 64.79 | 64.94 | 64.20 | 64.75 | 4,381 | +0.35(+0.54%) |
Jul 22, 2021 | 64.75 | 64.76 | 63.99 | 64.40 | 5,307 | -0.87(-1.34%) |
Jul 21, 2021 | 63.73 | 65.28 | 63.73 | 65.28 | 10,100 | +1.96(+3.10%) |
Jul 20, 2021 | 62.81 | 63.31 | 62.81 | 63.31 | 1,007 | +1.30(+2.09%) |
Jul 19, 2021 | 61.86 | 62.02 | 61.53 | 62.02 | 52,538 | -0.26(-0.41%) |
Jul 16, 2021 | 63.36 | 63.61 | 62.27 | 62.27 | 6,535 | -1.64(-2.57%) |
Jul 15, 2021 | 64.69 | 64.72 | 63.51 | 63.92 | 5,143 | -1.14(-1.76%) |
Jul 14, 2021 | 66.48 | 66.48 | 65.06 | 65.06 | 4,817 | -0.46(-0.70%) |
Jul 13, 2021 | 65.49 | 65.82 | 65.34 | 65.52 | 3,811 | -0.37(-0.56%) |
Jul 12, 2021 | 65.41 | 65.99 | 65.24 | 65.88 | 5,565 | +0.89(+1.37%) |
Jul 09, 2021 | 63.85 | 65.29 | 63.85 | 64.99 | 4,334 | +1.23(+1.92%) |
Jul 08, 2021 | 62.98 | 64.30 | 62.67 | 63.76 | 9,210 | -0.98(-1.52%) |
Jul 07, 2021 | 66.55 | 66.55 | 64.46 | 64.75 | 4,781 | -1.10(-1.67%) |
Jul 06, 2021 | 66.22 | 66.31 | 65.18 | 65.84 | 2,971 | -0.17(-0.25%) |
Jul 02, 2021 | 65.97 | 66.36 | 65.71 | 66.01 | 40,495 | +0.03(+0.04%) |