Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.69 | 66.74 | 65.21 | 65.28 | 4,818,757 | -1.19(-1.79%) |
Sep 29, 2021 | 65.45 | 66.89 | 65.31 | 66.47 | 2,924,605 | +1.08(+1.65%) |
Sep 28, 2021 | 65.90 | 66.04 | 65.11 | 65.39 | 3,616,661 | -0.60(-0.91%) |
Sep 27, 2021 | 66.81 | 67.41 | 65.90 | 65.99 | 3,245,873 | -0.69(-1.03%) |
Sep 24, 2021 | 66.52 | 67.06 | 66.31 | 66.68 | 3,453,270 | +0.29(+0.43%) |
Sep 23, 2021 | 67.06 | 67.39 | 66.26 | 66.39 | 4,508,274 | -0.52(-0.77%) |
Sep 22, 2021 | 66.65 | 67.14 | 66.17 | 66.91 | 3,761,739 | +0.30(+0.44%) |
Sep 21, 2021 | 66.71 | 67.36 | 66.31 | 66.62 | 3,597,857 | -0.08(-0.12%) |
Sep 20, 2021 | 66.26 | 67.44 | 65.99 | 66.70 | 5,084,537 | +0.43(+0.65%) |
Sep 17, 2021 | 66.83 | 67.25 | 66.24 | 66.27 | 8,493,029 | -0.72(-1.08%) |
Sep 16, 2021 | 67.50 | 67.85 | 66.70 | 66.99 | 3,939,538 | -0.55(-0.82%) |
Sep 15, 2021 | 67.91 | 68.35 | 67.51 | 67.55 | 3,387,518 | -0.54(-0.79%) |
Sep 14, 2021 | 68.58 | 68.86 | 67.86 | 68.08 | 3,569,992 | -0.35(-0.51%) |
Sep 13, 2021 | 69.57 | 69.11 | 68.26 | 68.43 | 3,504,519 | -0.68(-0.98%) |
Sep 10, 2021 | 70.10 | 70.10 | 68.87 | 69.11 | 3,722,731 | -1.04(-1.48%) |
Sep 09, 2021 | 69.36 | 70.55 | 69.19 | 70.15 | 5,026,983 | +0.55(+0.80%) |
Sep 08, 2021 | 68.31 | 69.84 | 68.06 | 69.59 | 3,616,343 | +1.18(+1.73%) |
Sep 07, 2021 | 69.83 | 69.83 | 68.36 | 68.41 | 4,079,723 | -1.66(-2.37%) |
Sep 03, 2021 | 70.54 | 71.21 | 69.89 | 70.08 | 2,387,237 | -0.46(-0.65%) |
Sep 02, 2021 | 70.17 | 70.64 | 70.17 | 70.53 | 2,318,965 | +0.48(+0.69%) |
Sep 01, 2021 | 69.10 | 70.16 | 69.02 | 70.05 | 3,527,621 | +1.01(+1.46%) |
Aug 31, 2021 | 69.07 | 69.61 | 68.68 | 69.04 | 4,917,292 | -0.41(-0.59%) |
Aug 30, 2021 | 69.35 | 69.72 | 69.08 | 69.45 | 2,420,800 | +0.10(+0.14%) |
Aug 27, 2021 | 69.68 | 69.82 | 69.20 | 69.35 | 3,544,412 | -0.23(-0.33%) |
Aug 26, 2021 | 69.50 | 69.70 | 69.03 | 69.58 | 2,446,792 | -0.10(-0.14%) |
Aug 25, 2021 | 69.49 | 69.81 | 69.19 | 69.68 | 2,956,443 | +0.02(+0.03%) |
Aug 24, 2021 | 70.06 | 70.11 | 69.50 | 69.66 | 3,225,534 | -0.39(-0.56%) |
Aug 23, 2021 | 70.86 | 70.88 | 69.98 | 70.05 | 4,673,772 | -0.95(-1.34%) |
Aug 20, 2021 | 70.28 | 71.04 | 69.79 | 71.00 | 4,220,047 | +0.88(+1.25%) |
Aug 19, 2021 | 69.40 | 70.34 | 69.07 | 70.12 | 4,651,916 | +0.96(+1.38%) |
Aug 18, 2021 | 69.73 | 69.83 | 68.79 | 69.16 | 3,274,559 | -0.57(-0.81%) |
Aug 17, 2021 | 69.59 | 69.90 | 69.04 | 69.73 | 2,533,008 | +0.14(+0.20%) |
Aug 16, 2021 | 69.12 | 69.93 | 68.91 | 69.59 | 3,476,538 | +0.67(+0.97%) |
Aug 13, 2021 | 68.71 | 69.14 | 68.38 | 68.92 | 2,878,334 | +0.31(+0.45%) |
Aug 12, 2021 | 68.13 | 68.74 | 68.08 | 68.61 | 3,591,560 | +0.38(+0.56%) |
Aug 11, 2021 | 67.62 | 68.39 | 67.53 | 68.23 | 4,418,783 | +0.43(+0.64%) |
Aug 10, 2021 | 67.45 | 68.18 | 67.15 | 67.80 | 4,433,112 | +0.39(+0.58%) |
Aug 09, 2021 | 67.40 | 67.58 | 66.81 | 67.41 | 3,417,861 | +0.00(+0.00%) |
Aug 06, 2021 | 67.41 | 67.74 | 67.06 | 67.41 | 3,354,796 | -0.07(-0.11%) |
Aug 05, 2021 | 67.10 | 67.53 | 66.64 | 67.48 | 2,840,321 | +0.54(+0.81%) |
Aug 04, 2021 | 66.52 | 66.97 | 66.02 | 66.94 | 3,196,762 | -0.03(-0.04%) |
Aug 03, 2021 | 66.99 | 67.74 | 66.64 | 66.96 | 3,041,133 | +0.13(+0.20%) |
Aug 02, 2021 | 66.52 | 67.17 | 66.37 | 66.83 | 3,134,093 | +0.43(+0.64%) |
Jul 30, 2021 | 66.96 | 67.58 | 66.24 | 66.40 | 3,764,611 | -0.57(-0.85%) |
Jul 29, 2021 | 67.14 | 67.40 | 66.56 | 66.97 | 2,315,443 | -0.20(-0.30%) |
Jul 28, 2021 | 68.11 | 68.19 | 66.76 | 67.18 | 2,659,391 | -0.97(-1.42%) |
Jul 27, 2021 | 66.81 | 68.54 | 66.29 | 68.14 | 3,594,975 | +1.54(+2.32%) |
Jul 26, 2021 | 66.80 | 66.86 | 66.20 | 66.60 | 3,596,791 | -0.20(-0.31%) |
Jul 23, 2021 | 66.17 | 66.86 | 65.89 | 66.80 | 3,781,464 | +0.82(+1.25%) |
Jul 22, 2021 | 66.49 | 66.65 | 65.83 | 65.98 | 3,739,985 | -0.29(-0.44%) |
Jul 21, 2021 | 67.19 | 67.24 | 66.25 | 66.27 | 3,407,411 | -0.84(-1.26%) |
Jul 20, 2021 | 67.41 | 68.11 | 66.95 | 67.11 | 4,173,071 | -0.17(-0.25%) |
Jul 19, 2021 | 68.44 | 69.30 | 66.64 | 67.28 | 5,992,310 | -1.15(-1.68%) |
Jul 16, 2021 | 67.73 | 68.76 | 67.41 | 68.44 | 3,835,899 | +0.90(+1.34%) |
Jul 15, 2021 | 66.62 | 67.56 | 66.54 | 67.53 | 3,619,053 | +0.80(+1.20%) |
Jul 14, 2021 | 66.01 | 67.00 | 65.74 | 66.73 | 3,001,182 | +0.66(+0.99%) |
Jul 13, 2021 | 66.76 | 66.95 | 65.90 | 66.08 | 2,329,672 | -0.93(-1.39%) |
Jul 12, 2021 | 66.74 | 67.09 | 66.40 | 67.01 | 2,624,293 | +0.00(+0.00%) |
Jul 09, 2021 | 67.45 | 67.47 | 66.51 | 67.01 | 2,439,096 | -0.35(-0.53%) |
Jul 08, 2021 | 66.93 | 67.59 | 66.79 | 67.36 | 2,849,902 | +0.28(+0.41%) |
Jul 07, 2021 | 66.70 | 67.35 | 66.42 | 67.09 | 2,571,724 | +0.22(+0.33%) |
Jul 06, 2021 | 66.04 | 66.88 | 65.68 | 66.87 | 4,016,174 | +1.05(+1.59%) |
Jul 02, 2021 | 65.89 | 66.07 | 65.32 | 65.82 | 2,064,853 | +0.09(+0.13%) |