Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.20 | 74.20 | 72.11 | 72.11 | 688,993 | -1.53(-2.07%) |
Sep 29, 2021 | 73.13 | 73.94 | 72.58 | 73.64 | 559,144 | +0.55(+0.75%) |
Sep 28, 2021 | 73.47 | 74.12 | 72.66 | 73.09 | 862,547 | -0.12(-0.17%) |
Sep 27, 2021 | 70.40 | 73.33 | 70.40 | 73.21 | 759,878 | +3.27(+4.68%) |
Sep 24, 2021 | 68.51 | 70.07 | 68.26 | 69.94 | 865,727 | +1.20(+1.75%) |
Sep 23, 2021 | 65.86 | 68.92 | 65.86 | 68.74 | 845,591 | +3.52(+5.41%) |
Sep 22, 2021 | 64.62 | 66.05 | 64.61 | 65.21 | 574,666 | +1.51(+2.36%) |
Sep 21, 2021 | 64.51 | 64.77 | 62.96 | 63.71 | 651,675 | -0.12(-0.19%) |
Sep 20, 2021 | 64.74 | 65.10 | 62.48 | 63.83 | 1,333,675 | -3.34(-4.97%) |
Sep 17, 2021 | 68.10 | 68.62 | 66.78 | 67.16 | 1,702,131 | -0.89(-1.31%) |
Sep 16, 2021 | 68.76 | 69.18 | 67.81 | 68.06 | 595,901 | -0.39(-0.57%) |
Sep 15, 2021 | 66.51 | 68.68 | 66.47 | 68.45 | 531,165 | +2.04(+3.07%) |
Sep 14, 2021 | 68.22 | 68.49 | 66.15 | 66.41 | 644,206 | -1.42(-2.10%) |
Sep 13, 2021 | 67.70 | 68.22 | 67.08 | 67.83 | 362,237 | +1.02(+1.53%) |
Sep 10, 2021 | 67.70 | 68.00 | 66.76 | 66.81 | 571,723 | -0.66(-0.98%) |
Sep 09, 2021 | 66.82 | 68.24 | 66.74 | 67.47 | 447,867 | +0.44(+0.65%) |
Sep 08, 2021 | 67.83 | 68.12 | 66.86 | 67.03 | 449,992 | -1.34(-1.96%) |
Sep 07, 2021 | 68.62 | 69.75 | 68.15 | 68.37 | 820,853 | +0.59(+0.86%) |
Sep 03, 2021 | 68.07 | 68.38 | 67.35 | 67.79 | 304,236 | -0.35(-0.52%) |
Sep 02, 2021 | 67.39 | 68.94 | 66.87 | 68.14 | 394,661 | +0.88(+1.31%) |
Sep 01, 2021 | 68.59 | 68.59 | 66.92 | 67.26 | 591,262 | -0.95(-1.39%) |
Aug 31, 2021 | 67.66 | 68.58 | 67.17 | 68.21 | 578,675 | +0.77(+1.14%) |
Aug 30, 2021 | 69.19 | 69.19 | 67.35 | 67.43 | 368,411 | -1.85(-2.67%) |
Aug 27, 2021 | 68.27 | 69.45 | 67.87 | 69.29 | 755,651 | +1.35(+1.98%) |
Aug 26, 2021 | 69.53 | 69.91 | 67.83 | 67.94 | 497,952 | -1.61(-2.31%) |
Aug 25, 2021 | 68.75 | 70.18 | 68.30 | 69.55 | 589,929 | +1.13(+1.66%) |
Aug 24, 2021 | 68.09 | 68.90 | 66.06 | 68.41 | 536,539 | +0.44(+0.64%) |
Aug 23, 2021 | 66.99 | 68.12 | 66.47 | 67.97 | 686,860 | +1.53(+2.31%) |
Aug 20, 2021 | 65.14 | 66.47 | 65.10 | 66.44 | 750,194 | +1.24(+1.90%) |
Aug 19, 2021 | 66.63 | 67.07 | 64.70 | 65.20 | 1,894,663 | -2.16(-3.20%) |
Aug 18, 2021 | 67.89 | 69.09 | 67.28 | 67.36 | 507,429 | -0.65(-0.96%) |
Aug 17, 2021 | 69.25 | 69.62 | 67.27 | 68.01 | 663,428 | -1.80(-2.58%) |
Aug 16, 2021 | 70.08 | 70.22 | 69.00 | 69.82 | 528,202 | -0.85(-1.20%) |
Aug 13, 2021 | 71.55 | 71.55 | 70.13 | 70.66 | 802,047 | -0.67(-0.94%) |
Aug 12, 2021 | 71.13 | 71.61 | 70.65 | 71.33 | 469,838 | -0.05(-0.07%) |
Aug 11, 2021 | 71.09 | 71.41 | 70.31 | 71.38 | 777,116 | +1.15(+1.64%) |
Aug 10, 2021 | 69.80 | 70.68 | 69.30 | 70.22 | 474,640 | +0.35(+0.51%) |
Aug 09, 2021 | 69.61 | 70.61 | 68.82 | 69.87 | 492,392 | -0.24(-0.34%) |
Aug 06, 2021 | 70.21 | 70.74 | 69.53 | 70.11 | 694,688 | +1.21(+1.75%) |
Aug 05, 2021 | 67.43 | 69.03 | 67.38 | 68.90 | 607,653 | +1.99(+2.97%) |
Aug 04, 2021 | 66.42 | 67.69 | 66.29 | 66.91 | 316,265 | -0.50(-0.74%) |
Aug 03, 2021 | 66.39 | 67.56 | 64.90 | 67.42 | 790,560 | +1.57(+2.39%) |
Aug 02, 2021 | 66.58 | 68.60 | 65.81 | 65.84 | 1,127,745 | -0.33(-0.49%) |
Jul 30, 2021 | 66.58 | 67.52 | 65.87 | 66.17 | 677,228 | -0.72(-1.07%) |
Jul 29, 2021 | 67.37 | 67.64 | 66.50 | 66.89 | 437,975 | +0.06(+0.08%) |
Jul 28, 2021 | 66.40 | 67.43 | 65.33 | 66.83 | 477,246 | +0.88(+1.33%) |
Jul 27, 2021 | 66.68 | 67.36 | 65.47 | 65.95 | 709,033 | -1.55(-2.29%) |
Jul 26, 2021 | 67.83 | 68.86 | 66.77 | 67.50 | 718,897 | -0.25(-0.37%) |
Jul 23, 2021 | 68.02 | 68.38 | 66.90 | 67.75 | 963,606 | +0.43(+0.63%) |
Jul 22, 2021 | 64.91 | 68.18 | 63.88 | 67.32 | 2,100,525 | +2.20(+3.38%) |
Jul 21, 2021 | 64.11 | 65.36 | 64.11 | 65.12 | 1,474,552 | +1.54(+2.42%) |
Jul 20, 2021 | 61.45 | 64.77 | 61.45 | 63.58 | 1,080,291 | +2.18(+3.56%) |
Jul 19, 2021 | 62.03 | 62.93 | 60.98 | 61.40 | 682,326 | -2.82(-4.40%) |
Jul 16, 2021 | 66.08 | 66.08 | 64.06 | 64.22 | 588,176 | -1.46(-2.23%) |
Jul 15, 2021 | 64.80 | 66.62 | 64.66 | 65.68 | 788,554 | +0.15(+0.23%) |
Jul 14, 2021 | 66.19 | 67.12 | 65.04 | 65.53 | 603,299 | -0.54(-0.81%) |
Jul 13, 2021 | 67.64 | 67.64 | 65.69 | 66.07 | 712,020 | -1.62(-2.39%) |
Jul 12, 2021 | 66.35 | 68.02 | 65.59 | 67.69 | 639,407 | +0.41(+0.61%) |
Jul 09, 2021 | 65.39 | 67.40 | 65.03 | 67.28 | 967,463 | +3.30(+5.17%) |
Jul 08, 2021 | 63.53 | 64.70 | 62.65 | 63.98 | 892,263 | -0.88(-1.36%) |
Jul 07, 2021 | 64.24 | 65.29 | 63.89 | 64.86 | 657,614 | +0.31(+0.49%) |
Jul 06, 2021 | 66.29 | 66.80 | 64.04 | 64.54 | 867,223 | -2.55(-3.79%) |
Jul 02, 2021 | 66.67 | 67.29 | 66.32 | 67.09 | 579,456 | +0.06(+0.10%) |