Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 69.26 | 69.93 | 68.68 | 68.94 | 165,542 | +0.03(+0.04%) |
Sep 29, 2021 | 69.91 | 70.35 | 68.66 | 68.91 | 169,716 | -0.57(-0.82%) |
Sep 28, 2021 | 71.83 | 72.07 | 69.38 | 69.48 | 136,287 | -3.45(-4.73%) |
Sep 27, 2021 | 73.91 | 73.92 | 72.44 | 72.93 | 154,990 | -1.52(-2.04%) |
Sep 24, 2021 | 74.15 | 74.89 | 73.28 | 74.45 | 413,837 | -0.25(-0.33%) |
Sep 23, 2021 | 73.76 | 74.78 | 73.31 | 74.70 | 98,017 | +1.39(+1.90%) |
Sep 22, 2021 | 73.02 | 73.56 | 72.28 | 73.31 | 110,506 | +0.72(+0.99%) |
Sep 21, 2021 | 72.71 | 74.36 | 72.01 | 72.59 | 101,767 | +0.56(+0.78%) |
Sep 20, 2021 | 73.10 | 74.13 | 70.93 | 72.03 | 166,300 | -2.86(-3.82%) |
Sep 17, 2021 | 76.11 | 76.44 | 73.51 | 74.89 | 1,354,385 | -0.63(-0.83%) |
Sep 16, 2021 | 75.68 | 75.68 | 74.66 | 75.52 | 139,190 | -0.15(-0.20%) |
Sep 15, 2021 | 75.20 | 75.87 | 74.72 | 75.67 | 162,682 | +0.40(+0.53%) |
Sep 14, 2021 | 75.71 | 76.15 | 74.79 | 75.27 | 141,203 | +0.00(+0.00%) |
Sep 13, 2021 | 74.37 | 75.55 | 73.43 | 75.27 | 191,457 | +1.37(+1.85%) |
Sep 10, 2021 | 74.12 | 74.87 | 73.58 | 73.90 | 245,485 | -0.09(-0.12%) |
Sep 09, 2021 | 73.95 | 75.05 | 73.95 | 73.99 | 113,560 | -0.17(-0.23%) |
Sep 08, 2021 | 74.35 | 75.22 | 73.58 | 74.16 | 240,663 | -0.43(-0.58%) |
Sep 07, 2021 | 75.12 | 75.41 | 74.16 | 74.59 | 118,692 | -0.48(-0.64%) |
Sep 03, 2021 | 75.11 | 76.20 | 74.85 | 75.07 | 96,417 | -0.27(-0.36%) |
Sep 02, 2021 | 75.71 | 75.77 | 74.47 | 75.34 | 168,759 | +0.04(+0.05%) |
Sep 01, 2021 | 74.50 | 76.09 | 74.44 | 75.30 | 166,055 | +1.31(+1.77%) |
Aug 31, 2021 | 74.26 | 74.46 | 73.52 | 73.99 | 191,903 | -0.08(-0.11%) |
Aug 30, 2021 | 75.23 | 75.23 | 73.90 | 74.07 | 130,923 | -0.88(-1.17%) |
Aug 27, 2021 | 73.47 | 75.55 | 73.37 | 74.95 | 121,320 | +1.65(+2.25%) |
Aug 26, 2021 | 74.81 | 74.98 | 73.17 | 73.30 | 133,391 | -1.82(-2.42%) |
Aug 25, 2021 | 76.39 | 76.91 | 74.99 | 75.12 | 147,472 | -1.27(-1.66%) |
Aug 24, 2021 | 74.99 | 76.52 | 74.62 | 76.39 | 281,755 | +1.61(+2.15%) |
Aug 23, 2021 | 74.04 | 74.90 | 74.00 | 74.78 | 181,140 | +1.16(+1.58%) |
Aug 20, 2021 | 73.10 | 74.19 | 72.70 | 73.62 | 190,821 | +0.78(+1.07%) |
Aug 19, 2021 | 70.39 | 72.95 | 70.22 | 72.84 | 125,412 | +1.87(+2.63%) |
Aug 18, 2021 | 71.01 | 71.41 | 70.56 | 70.97 | 196,052 | -0.21(-0.30%) |
Aug 17, 2021 | 71.71 | 72.33 | 70.78 | 71.18 | 96,997 | -1.15(-1.59%) |
Aug 16, 2021 | 71.68 | 72.60 | 70.53 | 72.33 | 221,046 | +0.22(+0.31%) |
Aug 13, 2021 | 72.25 | 72.50 | 71.83 | 72.11 | 114,696 | -0.05(-0.07%) |
Aug 12, 2021 | 69.86 | 72.48 | 69.07 | 72.16 | 208,382 | +2.02(+2.88%) |
Aug 11, 2021 | 71.09 | 71.45 | 70.13 | 70.14 | 178,178 | -0.79(-1.11%) |
Aug 10, 2021 | 71.11 | 72.10 | 70.26 | 70.93 | 307,877 | -0.05(-0.07%) |
Aug 09, 2021 | 71.83 | 72.24 | 70.92 | 70.98 | 170,852 | -0.68(-0.95%) |
Aug 06, 2021 | 70.95 | 71.85 | 68.36 | 71.66 | 170,080 | +0.87(+1.23%) |
Aug 05, 2021 | 68.97 | 70.95 | 68.97 | 70.79 | 181,906 | +1.73(+2.51%) |
Aug 04, 2021 | 69.56 | 69.85 | 68.87 | 69.06 | 911,897 | -0.81(-1.16%) |
Aug 03, 2021 | 69.74 | 70.68 | 69.27 | 69.87 | 139,061 | +0.41(+0.59%) |
Aug 02, 2021 | 70.00 | 70.78 | 69.37 | 69.46 | 206,031 | -0.30(-0.43%) |
Jul 30, 2021 | 68.75 | 69.76 | 68.63 | 69.76 | 136,854 | +0.60(+0.87%) |
Jul 29, 2021 | 69.04 | 69.28 | 68.59 | 69.16 | 115,716 | +0.16(+0.23%) |
Jul 28, 2021 | 67.69 | 69.10 | 67.41 | 69.00 | 137,201 | +1.47(+2.18%) |
Jul 27, 2021 | 67.94 | 67.94 | 66.03 | 67.53 | 125,376 | -0.06(-0.09%) |
Jul 26, 2021 | 68.18 | 68.20 | 67.51 | 67.59 | 87,195 | -0.46(-0.68%) |
Jul 23, 2021 | 66.95 | 68.47 | 66.56 | 68.05 | 151,887 | +1.10(+1.64%) |
Jul 22, 2021 | 66.98 | 67.77 | 66.72 | 66.95 | 70,834 | -0.08(-0.12%) |
Jul 21, 2021 | 66.75 | 67.61 | 66.26 | 67.03 | 173,169 | +0.31(+0.46%) |
Jul 20, 2021 | 66.32 | 67.92 | 66.32 | 66.72 | 273,628 | +0.71(+1.08%) |
Jul 19, 2021 | 62.26 | 66.08 | 61.92 | 66.01 | 348,450 | +1.84(+2.87%) |
Jul 16, 2021 | 67.16 | 67.16 | 64.07 | 64.17 | 225,330 | -2.13(-3.21%) |
Jul 15, 2021 | 67.51 | 68.22 | 65.28 | 66.30 | 729,603 | -1.61(-2.37%) |
Jul 14, 2021 | 69.14 | 69.35 | 67.84 | 67.91 | 166,938 | -0.61(-0.89%) |
Jul 13, 2021 | 68.83 | 69.49 | 67.85 | 68.52 | 88,098 | -0.50(-0.72%) |
Jul 12, 2021 | 69.17 | 69.50 | 68.20 | 69.02 | 140,479 | -0.06(-0.09%) |
Jul 09, 2021 | 67.64 | 69.22 | 67.55 | 69.08 | 105,938 | +1.60(+2.37%) |
Jul 08, 2021 | 66.79 | 68.30 | 66.01 | 67.48 | 196,248 | -1.46(-2.12%) |
Jul 07, 2021 | 70.72 | 71.37 | 68.67 | 68.94 | 125,638 | -1.56(-2.21%) |
Jul 06, 2021 | 71.00 | 72.16 | 70.40 | 70.50 | 251,906 | +0.03(+0.04%) |
Jul 02, 2021 | 70.50 | 70.74 | 70.01 | 70.47 | 109,047 | +0.30(+0.43%) |