Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.34 | 73.29 | 71.71 | 71.80 | 267,046 | -0.31(-0.43%) |
Sep 29, 2021 | 71.92 | 73.11 | 71.57 | 72.11 | 143,510 | +0.28(+0.39%) |
Sep 28, 2021 | 72.17 | 72.86 | 71.01 | 71.83 | 178,863 | -0.80(-1.10%) |
Sep 27, 2021 | 72.31 | 72.97 | 71.26 | 72.63 | 139,174 | +0.37(+0.51%) |
Sep 24, 2021 | 72.81 | 73.33 | 72.23 | 72.26 | 188,106 | -0.87(-1.19%) |
Sep 23, 2021 | 72.17 | 73.81 | 72.17 | 73.13 | 202,079 | +1.00(+1.39%) |
Sep 22, 2021 | 70.91 | 72.48 | 69.55 | 72.13 | 171,628 | +1.28(+1.81%) |
Sep 21, 2021 | 72.14 | 73.31 | 70.76 | 70.85 | 344,849 | -0.72(-1.01%) |
Sep 20, 2021 | 70.47 | 71.71 | 69.80 | 71.57 | 252,177 | -0.08(-0.11%) |
Sep 17, 2021 | 72.65 | 72.65 | 71.08 | 71.65 | 525,149 | -0.38(-0.53%) |
Sep 16, 2021 | 72.65 | 72.80 | 71.96 | 72.03 | 167,058 | -0.36(-0.50%) |
Sep 15, 2021 | 71.65 | 72.51 | 71.31 | 72.39 | 317,584 | +0.84(+1.17%) |
Sep 14, 2021 | 72.00 | 72.50 | 70.62 | 71.55 | 209,701 | -0.06(-0.08%) |
Sep 13, 2021 | 72.06 | 72.29 | 70.27 | 71.61 | 149,713 | -0.09(-0.13%) |
Sep 10, 2021 | 72.30 | 72.49 | 71.28 | 71.70 | 214,345 | -0.19(-0.26%) |
Sep 09, 2021 | 72.16 | 72.79 | 71.68 | 71.89 | 199,806 | -0.34(-0.47%) |
Sep 08, 2021 | 70.86 | 72.51 | 69.95 | 72.23 | 198,882 | +0.59(+0.82%) |
Sep 07, 2021 | 72.76 | 72.76 | 69.31 | 71.64 | 233,377 | -1.35(-1.85%) |
Sep 03, 2021 | 72.84 | 73.60 | 72.60 | 72.99 | 148,796 | -0.24(-0.33%) |
Sep 02, 2021 | 72.65 | 73.85 | 72.65 | 73.23 | 183,680 | +1.11(+1.54%) |
Sep 01, 2021 | 71.78 | 72.51 | 71.08 | 72.12 | 179,808 | +0.35(+0.49%) |
Aug 31, 2021 | 71.34 | 71.99 | 71.10 | 71.77 | 186,620 | +0.26(+0.36%) |
Aug 30, 2021 | 71.98 | 72.38 | 71.38 | 71.51 | 171,831 | -0.16(-0.22%) |
Aug 27, 2021 | 69.06 | 71.71 | 68.43 | 71.67 | 319,007 | +2.99(+4.35%) |
Aug 26, 2021 | 69.34 | 69.80 | 68.68 | 68.68 | 181,420 | -0.77(-1.11%) |
Aug 25, 2021 | 70.32 | 70.62 | 68.93 | 69.45 | 156,905 | -1.19(-1.68%) |
Aug 24, 2021 | 70.03 | 70.90 | 69.96 | 70.64 | 165,863 | +0.46(+0.66%) |
Aug 23, 2021 | 69.35 | 70.61 | 69.14 | 70.18 | 219,959 | +0.96(+1.39%) |
Aug 20, 2021 | 68.38 | 70.24 | 68.25 | 69.22 | 250,195 | +0.89(+1.30%) |
Aug 19, 2021 | 66.90 | 69.06 | 66.13 | 68.33 | 273,968 | +1.29(+1.92%) |
Aug 18, 2021 | 67.04 | 67.85 | 65.66 | 67.04 | 169,725 | +0.23(+0.34%) |
Aug 17, 2021 | 66.17 | 67.00 | 65.59 | 66.81 | 202,866 | +0.26(+0.39%) |
Aug 16, 2021 | 65.59 | 66.64 | 65.16 | 66.55 | 196,107 | +0.55(+0.83%) |
Aug 13, 2021 | 66.20 | 66.77 | 65.62 | 66.00 | 198,657 | -0.27(-0.41%) |
Aug 12, 2021 | 65.77 | 67.58 | 65.52 | 66.27 | 165,892 | +0.42(+0.64%) |
Aug 11, 2021 | 66.51 | 66.89 | 64.84 | 65.85 | 165,847 | -0.38(-0.57%) |
Aug 10, 2021 | 66.86 | 67.14 | 65.28 | 66.23 | 219,737 | -0.32(-0.48%) |
Aug 09, 2021 | 67.02 | 67.93 | 66.45 | 66.55 | 131,539 | -1.13(-1.67%) |
Aug 06, 2021 | 67.54 | 67.82 | 64.70 | 67.68 | 228,412 | +0.69(+1.03%) |
Aug 05, 2021 | 66.06 | 67.10 | 65.72 | 66.99 | 221,638 | +0.99(+1.50%) |
Aug 04, 2021 | 67.06 | 67.86 | 65.95 | 66.00 | 260,335 | -1.68(-2.48%) |
Aug 03, 2021 | 68.25 | 68.74 | 66.86 | 67.68 | 594,619 | -0.19(-0.28%) |
Aug 02, 2021 | 70.55 | 70.55 | 67.45 | 67.87 | 352,116 | -2.22(-3.17%) |
Jul 30, 2021 | 65.63 | 70.90 | 63.92 | 70.09 | 506,484 | +5.17(+7.96%) |
Jul 29, 2021 | 65.10 | 66.78 | 64.82 | 64.92 | 314,409 | -0.19(-0.29%) |
Jul 28, 2021 | 64.66 | 65.96 | 64.46 | 65.11 | 225,345 | +0.58(+0.90%) |
Jul 27, 2021 | 63.92 | 64.53 | 63.36 | 64.53 | 249,929 | +0.57(+0.89%) |
Jul 26, 2021 | 64.57 | 64.68 | 63.64 | 63.96 | 137,962 | -0.27(-0.42%) |
Jul 23, 2021 | 64.11 | 64.99 | 64.11 | 64.23 | 196,726 | +0.23(+0.36%) |
Jul 22, 2021 | 63.19 | 64.19 | 62.71 | 64.00 | 206,458 | +0.71(+1.12%) |
Jul 21, 2021 | 61.12 | 63.38 | 60.74 | 63.29 | 330,746 | +2.57(+4.23%) |
Jul 20, 2021 | 59.90 | 61.67 | 59.74 | 60.72 | 291,423 | +1.12(+1.88%) |
Jul 19, 2021 | 59.39 | 60.45 | 58.87 | 59.60 | 239,257 | -0.35(-0.58%) |
Jul 16, 2021 | 60.32 | 60.77 | 59.88 | 59.95 | 166,933 | -0.02(-0.03%) |
Jul 15, 2021 | 60.33 | 61.38 | 59.57 | 59.97 | 239,068 | -0.78(-1.28%) |
Jul 14, 2021 | 63.05 | 63.05 | 60.69 | 60.75 | 206,708 | -1.92(-3.06%) |
Jul 13, 2021 | 63.53 | 63.97 | 62.42 | 62.67 | 181,051 | -0.91(-1.43%) |
Jul 12, 2021 | 63.24 | 63.82 | 62.75 | 63.58 | 134,302 | +0.18(+0.28%) |
Jul 09, 2021 | 64.02 | 64.41 | 63.34 | 63.40 | 183,609 | -0.28(-0.44%) |
Jul 08, 2021 | 62.69 | 63.83 | 62.01 | 63.68 | 151,773 | +0.13(+0.20%) |
Jul 07, 2021 | 63.74 | 64.24 | 62.55 | 63.55 | 195,644 | -0.13(-0.20%) |
Jul 06, 2021 | 64.23 | 64.23 | 62.52 | 63.68 | 195,493 | -0.34(-0.53%) |
Jul 02, 2021 | 64.57 | 64.80 | 63.39 | 64.02 | 209,080 | -0.53(-0.82%) |