Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 65.05 | 67.11 | 64.51 | 66.50 | 365,400 | +1.67(+2.58%) |
Sep 29, 2021 | 66.86 | 67.72 | 64.14 | 64.83 | 176,554 | -1.05(-1.59%) |
Sep 28, 2021 | 70.23 | 70.23 | 65.63 | 65.88 | 187,294 | -5.24(-7.37%) |
Sep 27, 2021 | 72.03 | 72.03 | 70.13 | 71.12 | 118,954 | -1.32(-1.82%) |
Sep 24, 2021 | 74.41 | 74.64 | 71.58 | 72.44 | 114,730 | -2.51(-3.35%) |
Sep 23, 2021 | 75.89 | 76.02 | 74.35 | 74.95 | 116,273 | -0.26(-0.35%) |
Sep 22, 2021 | 74.74 | 75.61 | 73.44 | 75.21 | 175,568 | +1.29(+1.75%) |
Sep 21, 2021 | 74.20 | 76.00 | 73.60 | 73.92 | 165,699 | +0.20(+0.27%) |
Sep 20, 2021 | 74.99 | 76.90 | 72.65 | 73.72 | 169,319 | -3.60(-4.66%) |
Sep 17, 2021 | 77.12 | 78.47 | 75.01 | 77.32 | 382,325 | +1.11(+1.46%) |
Sep 16, 2021 | 74.21 | 76.40 | 73.67 | 76.21 | 118,660 | +1.49(+1.99%) |
Sep 15, 2021 | 73.30 | 75.14 | 72.08 | 74.72 | 123,979 | +1.45(+1.98%) |
Sep 14, 2021 | 73.89 | 76.86 | 72.95 | 73.27 | 136,174 | +0.09(+0.12%) |
Sep 13, 2021 | 74.86 | 75.06 | 70.15 | 73.18 | 140,817 | -1.30(-1.75%) |
Sep 10, 2021 | 76.63 | 76.98 | 74.24 | 74.48 | 159,435 | -1.35(-1.78%) |
Sep 09, 2021 | 76.75 | 78.05 | 75.74 | 75.83 | 155,197 | -0.69(-0.90%) |
Sep 08, 2021 | 76.33 | 77.64 | 75.25 | 76.52 | 98,910 | -0.27(-0.35%) |
Sep 07, 2021 | 76.91 | 78.58 | 76.08 | 76.79 | 127,326 | +0.00(+0.00%) |
Sep 03, 2021 | 77.53 | 77.53 | 76.26 | 76.79 | 114,611 | -0.81(-1.04%) |
Sep 02, 2021 | 76.19 | 77.75 | 74.65 | 77.60 | 242,825 | +2.12(+2.81%) |
Sep 01, 2021 | 77.11 | 77.11 | 75.03 | 75.48 | 153,811 | -1.25(-1.63%) |
Aug 31, 2021 | 74.73 | 76.99 | 73.49 | 76.73 | 189,834 | +2.18(+2.92%) |
Aug 30, 2021 | 74.83 | 76.91 | 73.55 | 74.55 | 237,796 | +0.26(+0.35%) |
Aug 27, 2021 | 73.00 | 75.12 | 72.83 | 74.29 | 162,003 | +1.75(+2.41%) |
Aug 26, 2021 | 71.71 | 73.25 | 71.31 | 72.54 | 113,103 | -0.08(-0.11%) |
Aug 25, 2021 | 73.20 | 73.69 | 71.64 | 72.62 | 108,458 | -0.72(-0.98%) |
Aug 24, 2021 | 71.07 | 74.31 | 70.31 | 73.34 | 159,107 | +2.51(+3.54%) |
Aug 23, 2021 | 66.95 | 71.04 | 66.80 | 70.83 | 172,995 | +4.62(+6.98%) |
Aug 20, 2021 | 61.62 | 66.36 | 61.59 | 66.21 | 149,228 | +4.25(+6.86%) |
Aug 19, 2021 | 60.89 | 63.02 | 60.83 | 61.96 | 114,075 | +0.62(+1.01%) |
Aug 18, 2021 | 59.85 | 62.01 | 58.73 | 61.34 | 159,225 | +1.21(+2.01%) |
Aug 17, 2021 | 60.99 | 60.99 | 57.64 | 60.13 | 183,179 | -0.89(-1.46%) |
Aug 16, 2021 | 63.97 | 63.97 | 60.02 | 61.02 | 165,327 | -3.42(-5.31%) |
Aug 13, 2021 | 67.09 | 67.09 | 64.20 | 64.44 | 78,641 | -2.21(-3.32%) |
Aug 12, 2021 | 63.13 | 67.43 | 62.36 | 66.65 | 154,109 | +3.36(+5.31%) |
Aug 11, 2021 | 68.52 | 68.94 | 62.12 | 63.29 | 273,576 | -5.04(-7.38%) |
Aug 10, 2021 | 71.54 | 78.27 | 67.72 | 68.33 | 271,125 | -3.52(-4.90%) |
Aug 09, 2021 | 73.73 | 73.73 | 70.47 | 71.85 | 112,581 | +0.03(+0.04%) |
Aug 06, 2021 | 73.19 | 74.00 | 70.38 | 71.82 | 111,904 | -2.10(-2.84%) |
Aug 05, 2021 | 69.25 | 74.95 | 68.69 | 73.92 | 194,701 | +4.73(+6.84%) |
Aug 04, 2021 | 69.56 | 71.92 | 68.66 | 69.19 | 100,061 | -1.18(-1.68%) |
Aug 03, 2021 | 69.78 | 70.65 | 68.02 | 70.37 | 120,271 | +0.60(+0.86%) |
Aug 02, 2021 | 70.21 | 71.14 | 68.61 | 69.77 | 111,801 | -0.08(-0.11%) |
Jul 30, 2021 | 67.84 | 70.65 | 67.00 | 69.85 | 103,447 | +1.34(+1.96%) |
Jul 29, 2021 | 68.68 | 70.31 | 66.15 | 68.51 | 69,676 | -0.14(-0.20%) |
Jul 28, 2021 | 64.12 | 69.50 | 63.45 | 68.65 | 144,147 | +5.25(+8.28%) |
Jul 27, 2021 | 66.01 | 66.11 | 62.11 | 63.40 | 240,315 | -2.82(-4.26%) |
Jul 26, 2021 | 68.95 | 68.95 | 66.14 | 66.22 | 106,722 | -2.58(-3.75%) |
Jul 23, 2021 | 68.68 | 69.23 | 66.62 | 68.80 | 120,241 | +0.52(+0.76%) |
Jul 22, 2021 | 68.50 | 69.34 | 66.77 | 68.28 | 69,332 | -0.45(-0.65%) |
Jul 21, 2021 | 67.15 | 69.15 | 65.72 | 68.73 | 150,403 | +1.64(+2.44%) |
Jul 20, 2021 | 65.32 | 67.14 | 64.73 | 67.09 | 302,324 | +2.29(+3.53%) |
Jul 19, 2021 | 63.95 | 65.40 | 63.75 | 64.80 | 189,015 | -0.19(-0.29%) |
Jul 16, 2021 | 66.00 | 66.15 | 63.54 | 64.99 | 195,169 | +0.05(+0.08%) |
Jul 15, 2021 | 66.80 | 67.54 | 63.47 | 64.94 | 194,250 | -1.86(-2.78%) |
Jul 14, 2021 | 71.72 | 71.72 | 66.13 | 66.80 | 136,987 | -3.60(-5.11%) |
Jul 13, 2021 | 71.41 | 71.84 | 69.25 | 70.40 | 108,960 | -1.38(-1.92%) |
Jul 12, 2021 | 72.02 | 74.83 | 70.87 | 71.78 | 170,290 | -1.61(-2.19%) |
Jul 09, 2021 | 71.32 | 74.30 | 70.01 | 73.39 | 137,304 | +2.43(+3.42%) |
Jul 08, 2021 | 67.07 | 71.17 | 66.42 | 70.96 | 153,745 | +1.13(+1.62%) |
Jul 07, 2021 | 72.52 | 72.52 | 68.80 | 69.83 | 153,582 | -2.18(-3.03%) |
Jul 06, 2021 | 71.16 | 72.49 | 69.71 | 72.01 | 151,044 | +1.07(+1.51%) |
Jul 02, 2021 | 71.67 | 72.45 | 69.65 | 70.94 | 151,967 | -0.26(-0.37%) |