Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 62.29 | 62.29 | 61.06 | 61.16 | 408,915 | -0.48(-0.78%) |
Sep 29, 2021 | 61.73 | 62.17 | 60.82 | 61.64 | 458,905 | -0.17(-0.28%) |
Sep 28, 2021 | 62.59 | 63.16 | 61.39 | 61.82 | 306,025 | -1.25(-1.98%) |
Sep 27, 2021 | 62.42 | 64.17 | 62.42 | 63.07 | 279,542 | +0.54(+0.87%) |
Sep 24, 2021 | 63.21 | 63.84 | 62.44 | 62.52 | 426,812 | -1.10(-1.73%) |
Sep 23, 2021 | 62.48 | 64.76 | 61.69 | 63.63 | 600,069 | -0.90(-1.39%) |
Sep 22, 2021 | 64.74 | 65.17 | 63.81 | 64.52 | 528,663 | -0.21(-0.33%) |
Sep 21, 2021 | 67.15 | 67.44 | 64.63 | 64.74 | 336,922 | -2.19(-3.28%) |
Sep 20, 2021 | 67.59 | 68.22 | 66.42 | 66.93 | 343,897 | -2.48(-3.58%) |
Sep 17, 2021 | 70.33 | 70.46 | 68.51 | 69.41 | 822,810 | -0.79(-1.13%) |
Sep 16, 2021 | 70.77 | 70.90 | 69.52 | 70.21 | 352,761 | -0.18(-0.26%) |
Sep 15, 2021 | 69.96 | 71.16 | 69.46 | 70.39 | 294,023 | +0.50(+0.72%) |
Sep 14, 2021 | 73.01 | 73.01 | 69.48 | 69.89 | 235,225 | -2.96(-4.06%) |
Sep 13, 2021 | 71.77 | 72.90 | 70.91 | 72.84 | 192,416 | +1.89(+2.67%) |
Sep 10, 2021 | 71.57 | 72.27 | 69.68 | 70.95 | 411,986 | -0.30(-0.42%) |
Sep 09, 2021 | 72.97 | 74.17 | 71.24 | 71.25 | 290,837 | -2.36(-3.20%) |
Sep 08, 2021 | 74.05 | 75.01 | 73.58 | 73.61 | 309,812 | -0.74(-1.00%) |
Sep 07, 2021 | 76.23 | 76.82 | 74.23 | 74.35 | 189,522 | -2.06(-2.69%) |
Sep 03, 2021 | 76.81 | 77.43 | 76.18 | 76.41 | 219,774 | +0.03(+0.04%) |
Sep 02, 2021 | 76.18 | 76.83 | 75.60 | 76.38 | 214,851 | +0.72(+0.96%) |
Sep 01, 2021 | 75.51 | 75.76 | 74.61 | 75.66 | 109,742 | +0.14(+0.18%) |
Aug 31, 2021 | 75.08 | 76.05 | 74.98 | 75.52 | 139,266 | +0.40(+0.53%) |
Aug 30, 2021 | 76.75 | 76.75 | 74.74 | 75.12 | 152,341 | -1.07(-1.41%) |
Aug 27, 2021 | 73.79 | 76.92 | 73.76 | 76.20 | 182,512 | +2.41(+3.26%) |
Aug 26, 2021 | 74.94 | 75.37 | 73.66 | 73.79 | 166,942 | -1.42(-1.89%) |
Aug 25, 2021 | 74.84 | 75.99 | 74.84 | 75.21 | 118,743 | +0.32(+0.43%) |
Aug 24, 2021 | 75.10 | 75.89 | 74.64 | 74.89 | 118,712 | +0.17(+0.23%) |
Aug 23, 2021 | 74.50 | 75.28 | 74.02 | 74.72 | 151,292 | +0.56(+0.76%) |
Aug 20, 2021 | 73.49 | 74.39 | 72.98 | 74.16 | 168,067 | +0.56(+0.76%) |
Aug 19, 2021 | 72.90 | 73.94 | 72.52 | 73.60 | 152,678 | -0.23(-0.31%) |
Aug 18, 2021 | 75.37 | 76.30 | 73.81 | 73.83 | 212,450 | -1.71(-2.26%) |
Aug 17, 2021 | 75.39 | 76.33 | 74.97 | 75.54 | 196,469 | -0.63(-0.82%) |
Aug 16, 2021 | 75.15 | 76.24 | 74.03 | 76.17 | 174,669 | +0.62(+0.82%) |
Aug 13, 2021 | 77.46 | 77.46 | 75.26 | 75.55 | 115,107 | -1.62(-2.10%) |
Aug 12, 2021 | 76.78 | 77.35 | 76.07 | 77.17 | 215,607 | +0.33(+0.43%) |
Aug 11, 2021 | 75.01 | 76.89 | 74.65 | 76.84 | 189,089 | +1.76(+2.34%) |
Aug 10, 2021 | 74.20 | 75.37 | 73.76 | 75.08 | 140,643 | +0.65(+0.87%) |
Aug 09, 2021 | 76.00 | 76.00 | 74.39 | 74.44 | 142,191 | -2.13(-2.78%) |
Aug 06, 2021 | 77.30 | 77.71 | 76.34 | 76.56 | 224,089 | +0.13(+0.16%) |
Aug 05, 2021 | 74.85 | 76.52 | 74.26 | 76.44 | 268,520 | +2.72(+3.70%) |
Aug 04, 2021 | 73.97 | 75.53 | 73.68 | 73.71 | 239,870 | -1.17(-1.56%) |
Aug 03, 2021 | 75.43 | 75.84 | 73.43 | 74.88 | 366,180 | -0.50(-0.67%) |
Aug 02, 2021 | 75.13 | 77.01 | 74.94 | 75.38 | 380,996 | +1.02(+1.38%) |
Jul 30, 2021 | 74.79 | 75.80 | 73.57 | 74.36 | 164,450 | -0.51(-0.68%) |
Jul 29, 2021 | 74.59 | 75.73 | 73.63 | 74.87 | 391,578 | +1.29(+1.76%) |
Jul 28, 2021 | 72.08 | 74.32 | 71.93 | 73.58 | 266,689 | +1.86(+2.60%) |
Jul 27, 2021 | 71.65 | 72.70 | 71.02 | 71.71 | 234,096 | -0.91(-1.25%) |
Jul 26, 2021 | 72.80 | 73.24 | 71.32 | 72.62 | 171,942 | +0.29(+0.40%) |
Jul 23, 2021 | 71.50 | 72.43 | 70.05 | 72.33 | 477,408 | +1.31(+1.85%) |
Jul 22, 2021 | 74.31 | 75.16 | 70.15 | 71.02 | 479,049 | -3.98(-5.31%) |
Jul 21, 2021 | 73.80 | 75.23 | 73.64 | 75.00 | 279,333 | +2.00(+2.75%) |
Jul 20, 2021 | 71.03 | 73.64 | 71.03 | 72.99 | 293,656 | +2.07(+2.92%) |
Jul 19, 2021 | 71.61 | 71.95 | 68.97 | 70.92 | 380,080 | -2.35(-3.21%) |
Jul 16, 2021 | 75.50 | 75.60 | 72.97 | 73.27 | 231,109 | -1.47(-1.97%) |
Jul 15, 2021 | 75.04 | 75.93 | 73.72 | 74.75 | 231,454 | -0.75(-1.00%) |
Jul 14, 2021 | 76.62 | 77.30 | 74.78 | 75.50 | 250,655 | -0.60(-0.79%) |
Jul 13, 2021 | 75.58 | 76.76 | 75.58 | 76.10 | 255,585 | +0.20(+0.27%) |
Jul 12, 2021 | 74.21 | 76.05 | 74.07 | 75.89 | 184,598 | +1.15(+1.53%) |
Jul 09, 2021 | 73.17 | 74.96 | 73.16 | 74.75 | 171,177 | +2.71(+3.76%) |
Jul 08, 2021 | 70.99 | 72.22 | 70.41 | 72.04 | 194,448 | -0.32(-0.44%) |
Jul 07, 2021 | 71.66 | 72.98 | 71.36 | 72.36 | 169,933 | +0.00(+0.00%) |
Jul 06, 2021 | 75.05 | 75.05 | 72.32 | 72.36 | 198,594 | -3.16(-4.19%) |
Jul 02, 2021 | 76.06 | 76.06 | 75.23 | 75.52 | 227,695 | -0.26(-0.34%) |