Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.75 | 66.75 | 65.45 | 65.42 | 107,084 | -1.01(-1.52%) |
Sep 29, 2021 | 66.38 | 66.73 | 66.32 | 66.43 | 88,185 | +0.52(+0.79%) |
Sep 28, 2021 | 66.15 | 66.23 | 65.47 | 65.91 | 139,438 | -0.37(-0.56%) |
Sep 27, 2021 | 67.40 | 67.84 | 66.24 | 66.28 | 388,271 | -1.23(-1.82%) |
Sep 24, 2021 | 68.06 | 68.37 | 67.33 | 67.51 | 135,234 | -1.09(-1.59%) |
Sep 23, 2021 | 69.01 | 69.25 | 68.49 | 68.60 | 221,763 | -0.34(-0.49%) |
Sep 22, 2021 | 68.85 | 69.24 | 68.45 | 68.94 | 59,099 | +0.57(+0.83%) |
Sep 21, 2021 | 68.57 | 69.18 | 68.35 | 68.37 | 72,715 | +0.01(+0.01%) |
Sep 20, 2021 | 68.09 | 68.78 | 67.54 | 68.36 | 109,542 | -0.26(-0.38%) |
Sep 17, 2021 | 69.35 | 69.35 | 68.58 | 68.62 | 125,103 | -0.78(-1.12%) |
Sep 16, 2021 | 69.19 | 69.65 | 68.79 | 69.40 | 108,939 | +0.12(+0.17%) |
Sep 15, 2021 | 69.26 | 69.71 | 68.90 | 69.28 | 299,920 | +0.19(+0.28%) |
Sep 14, 2021 | 69.52 | 69.58 | 68.73 | 69.09 | 76,604 | -0.04(-0.06%) |
Sep 13, 2021 | 69.24 | 69.76 | 68.92 | 69.13 | 89,031 | +0.29(+0.42%) |
Sep 10, 2021 | 69.93 | 69.93 | 68.83 | 68.84 | 97,661 | -0.92(-1.32%) |
Sep 09, 2021 | 71.12 | 71.12 | 69.74 | 69.76 | 132,139 | -1.61(-2.26%) |
Sep 08, 2021 | 70.63 | 71.59 | 70.35 | 71.37 | 276,099 | +0.53(+0.75%) |
Sep 07, 2021 | 71.81 | 71.81 | 70.26 | 70.84 | 116,983 | -0.87(-1.21%) |
Sep 03, 2021 | 71.62 | 71.83 | 70.95 | 71.71 | 82,706 | +0.00(+0.00%) |
Sep 02, 2021 | 71.67 | 71.75 | 70.92 | 71.71 | 227,167 | +0.29(+0.41%) |
Sep 01, 2021 | 70.41 | 71.49 | 70.35 | 71.42 | 157,945 | +1.21(+1.72%) |
Aug 31, 2021 | 69.70 | 70.25 | 69.52 | 70.21 | 73,220 | +0.47(+0.67%) |
Aug 30, 2021 | 68.98 | 69.81 | 68.98 | 69.74 | 88,677 | +0.76(+1.10%) |
Aug 27, 2021 | 68.74 | 69.14 | 68.54 | 68.98 | 72,021 | +0.55(+0.80%) |
Aug 26, 2021 | 68.31 | 68.64 | 68.16 | 68.43 | 99,009 | +0.12(+0.18%) |
Aug 25, 2021 | 68.57 | 68.65 | 68.17 | 68.31 | 43,014 | -0.17(-0.25%) |
Aug 24, 2021 | 69.04 | 69.04 | 68.23 | 68.48 | 163,135 | -0.41(-0.60%) |
Aug 23, 2021 | 69.29 | 69.46 | 68.82 | 68.89 | 79,680 | -0.35(-0.51%) |
Aug 20, 2021 | 69.07 | 69.52 | 68.43 | 69.24 | 108,284 | +0.28(+0.41%) |
Aug 19, 2021 | 68.11 | 69.03 | 68.11 | 68.96 | 55,936 | +0.58(+0.85%) |
Aug 18, 2021 | 68.85 | 68.89 | 68.34 | 68.38 | 97,370 | -0.73(-1.06%) |
Aug 17, 2021 | 68.63 | 69.11 | 68.53 | 69.11 | 104,097 | +0.20(+0.29%) |
Aug 16, 2021 | 68.79 | 69.16 | 68.75 | 68.91 | 73,254 | +0.09(+0.13%) |
Aug 13, 2021 | 68.28 | 68.85 | 68.28 | 68.82 | 104,249 | +0.51(+0.75%) |
Aug 12, 2021 | 68.11 | 68.35 | 67.93 | 68.31 | 113,074 | +0.23(+0.34%) |
Aug 11, 2021 | 67.93 | 68.21 | 67.78 | 68.08 | 118,183 | +0.33(+0.49%) |
Aug 10, 2021 | 68.51 | 68.61 | 67.70 | 67.75 | 156,770 | -0.85(-1.24%) |
Aug 09, 2021 | 68.73 | 68.81 | 68.41 | 68.60 | 100,630 | -0.21(-0.31%) |
Aug 06, 2021 | 68.98 | 69.30 | 68.72 | 68.81 | 84,754 | -0.22(-0.32%) |
Aug 05, 2021 | 68.88 | 69.04 | 68.44 | 69.03 | 67,443 | +0.56(+0.81%) |
Aug 04, 2021 | 68.75 | 68.95 | 68.19 | 68.47 | 68,998 | -0.22(-0.31%) |
Aug 03, 2021 | 68.50 | 68.82 | 68.24 | 68.69 | 173,176 | +0.25(+0.37%) |
Aug 02, 2021 | 68.67 | 69.24 | 68.34 | 68.44 | 125,308 | -0.07(-0.10%) |
Jul 30, 2021 | 68.32 | 69.35 | 68.32 | 68.51 | 114,703 | +0.29(+0.43%) |
Jul 29, 2021 | 68.91 | 68.98 | 68.17 | 68.22 | 161,192 | -0.37(-0.54%) |
Jul 28, 2021 | 68.86 | 68.94 | 68.40 | 68.59 | 115,106 | -0.38(-0.55%) |
Jul 27, 2021 | 68.22 | 69.10 | 68.15 | 68.97 | 209,195 | +0.58(+0.85%) |
Jul 26, 2021 | 68.20 | 68.46 | 67.93 | 68.39 | 175,803 | -0.09(-0.13%) |
Jul 23, 2021 | 67.77 | 68.54 | 67.77 | 68.48 | 490,747 | +0.61(+0.90%) |
Jul 22, 2021 | 67.96 | 68.00 | 67.61 | 67.87 | 179,880 | -0.52(-0.76%) |
Jul 21, 2021 | 68.85 | 68.86 | 68.26 | 68.39 | 261,785 | -0.28(-0.41%) |
Jul 20, 2021 | 67.59 | 68.89 | 67.59 | 68.67 | 246,787 | +1.40(+2.08%) |
Jul 19, 2021 | 67.94 | 67.94 | 66.78 | 67.27 | 197,157 | -1.12(-1.64%) |
Jul 16, 2021 | 68.42 | 68.84 | 68.36 | 68.39 | 186,893 | +0.10(+0.15%) |
Jul 15, 2021 | 68.18 | 68.37 | 68.03 | 68.29 | 156,851 | +0.16(+0.23%) |
Jul 14, 2021 | 67.67 | 68.34 | 67.50 | 68.13 | 120,411 | +0.61(+0.90%) |
Jul 13, 2021 | 68.06 | 68.27 | 67.33 | 67.52 | 109,773 | -0.85(-1.24%) |
Jul 12, 2021 | 67.59 | 68.48 | 67.59 | 68.37 | 216,868 | +0.61(+0.90%) |
Jul 09, 2021 | 66.93 | 67.80 | 66.92 | 67.76 | 248,844 | +0.92(+1.38%) |
Jul 08, 2021 | 66.37 | 67.02 | 66.32 | 66.84 | 108,837 | -0.09(-0.13%) |
Jul 07, 2021 | 66.46 | 67.13 | 66.31 | 66.93 | 297,594 | +0.28(+0.42%) |
Jul 06, 2021 | 65.95 | 66.70 | 65.53 | 66.65 | 153,646 | +0.70(+1.06%) |
Jul 02, 2021 | 65.70 | 66.13 | 65.57 | 65.95 | 425,819 | +0.36(+0.55%) |