Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 69.49 | 70.25 | 68.35 | 69.65 | 330,646 | +0.74(+1.07%) |
Sep 29, 2021 | 67.14 | 68.91 | 66.90 | 68.91 | 154,760 | +2.16(+3.24%) |
Sep 28, 2021 | 68.12 | 68.12 | 66.31 | 66.75 | 77,289 | -1.75(-2.55%) |
Sep 27, 2021 | 66.74 | 68.95 | 66.17 | 68.50 | 97,483 | +2.00(+3.01%) |
Sep 24, 2021 | 67.72 | 69.02 | 65.76 | 66.50 | 110,983 | -1.46(-2.15%) |
Sep 23, 2021 | 67.42 | 68.82 | 66.90 | 67.96 | 53,224 | +1.04(+1.55%) |
Sep 22, 2021 | 66.50 | 67.67 | 66.11 | 66.92 | 57,988 | +0.92(+1.39%) |
Sep 21, 2021 | 67.28 | 67.56 | 65.14 | 66.00 | 82,699 | -1.05(-1.57%) |
Sep 20, 2021 | 67.30 | 67.70 | 65.98 | 67.05 | 98,010 | -1.90(-2.76%) |
Sep 17, 2021 | 68.80 | 69.03 | 67.29 | 68.95 | 398,840 | +0.51(+0.75%) |
Sep 16, 2021 | 68.71 | 69.77 | 68.00 | 68.44 | 66,426 | -0.39(-0.57%) |
Sep 15, 2021 | 67.54 | 68.94 | 66.67 | 68.83 | 103,000 | +1.23(+1.82%) |
Sep 14, 2021 | 70.21 | 70.40 | 67.10 | 67.60 | 69,240 | -2.24(-3.21%) |
Sep 13, 2021 | 69.25 | 70.29 | 68.94 | 69.84 | 104,394 | +1.01(+1.47%) |
Sep 10, 2021 | 70.06 | 70.67 | 68.59 | 68.83 | 85,471 | -1.07(-1.53%) |
Sep 09, 2021 | 71.07 | 71.62 | 69.78 | 69.90 | 117,778 | -1.19(-1.67%) |
Sep 08, 2021 | 71.26 | 71.62 | 70.07 | 71.09 | 108,512 | -0.57(-0.80%) |
Sep 07, 2021 | 73.43 | 73.43 | 71.64 | 71.66 | 52,942 | -2.03(-2.75%) |
Sep 03, 2021 | 74.97 | 74.97 | 73.63 | 73.69 | 87,813 | -1.55(-2.06%) |
Sep 02, 2021 | 75.64 | 75.70 | 74.63 | 75.24 | 55,614 | +0.17(+0.23%) |
Sep 01, 2021 | 74.71 | 75.78 | 73.06 | 75.07 | 70,859 | +0.41(+0.55%) |
Aug 31, 2021 | 75.15 | 75.15 | 73.37 | 74.66 | 87,604 | -0.73(-0.97%) |
Aug 30, 2021 | 76.50 | 76.50 | 75.16 | 75.39 | 78,911 | -1.00(-1.31%) |
Aug 27, 2021 | 73.50 | 76.51 | 73.36 | 76.39 | 146,007 | +3.03(+4.13%) |
Aug 26, 2021 | 74.32 | 74.52 | 73.06 | 73.36 | 91,764 | -0.96(-1.29%) |
Aug 25, 2021 | 73.13 | 74.50 | 73.13 | 74.32 | 71,137 | +1.27(+1.74%) |
Aug 24, 2021 | 73.07 | 73.39 | 71.97 | 73.05 | 54,287 | +0.14(+0.19%) |
Aug 23, 2021 | 72.17 | 72.97 | 71.70 | 72.91 | 99,465 | +1.43(+2.00%) |
Aug 20, 2021 | 70.40 | 71.88 | 69.90 | 71.48 | 77,815 | +0.80(+1.13%) |
Aug 19, 2021 | 71.10 | 71.14 | 69.56 | 70.68 | 94,535 | -0.28(-0.39%) |
Aug 18, 2021 | 70.93 | 72.01 | 70.03 | 70.96 | 71,238 | +0.00(+0.00%) |
Aug 17, 2021 | 72.78 | 72.78 | 69.78 | 70.96 | 122,197 | -2.28(-3.11%) |
Aug 16, 2021 | 72.39 | 73.54 | 71.81 | 73.24 | 106,050 | +0.16(+0.22%) |
Aug 13, 2021 | 73.29 | 73.65 | 71.51 | 73.08 | 129,579 | +0.09(+0.12%) |
Aug 12, 2021 | 72.69 | 73.31 | 71.99 | 72.99 | 102,558 | +0.45(+0.62%) |
Aug 11, 2021 | 71.90 | 72.73 | 71.34 | 72.54 | 61,210 | +1.33(+1.87%) |
Aug 10, 2021 | 71.05 | 71.65 | 70.36 | 71.21 | 66,190 | +0.53(+0.75%) |
Aug 09, 2021 | 71.20 | 71.28 | 70.03 | 70.68 | 51,279 | -0.58(-0.81%) |
Aug 06, 2021 | 71.99 | 71.99 | 71.14 | 71.26 | 50,722 | +0.22(+0.31%) |
Aug 05, 2021 | 70.29 | 71.61 | 70.19 | 71.04 | 61,460 | +0.86(+1.23%) |
Aug 04, 2021 | 70.88 | 71.92 | 69.67 | 70.18 | 115,942 | -1.38(-1.93%) |
Aug 03, 2021 | 72.70 | 74.06 | 68.50 | 71.56 | 151,961 | -2.04(-2.77%) |
Aug 02, 2021 | 74.72 | 76.52 | 73.13 | 73.60 | 93,033 | -1.08(-1.45%) |
Jul 30, 2021 | 75.15 | 76.03 | 73.94 | 74.68 | 99,369 | +0.88(+1.19%) |
Jul 29, 2021 | 73.66 | 74.44 | 72.85 | 73.80 | 63,228 | +0.78(+1.07%) |
Jul 28, 2021 | 72.11 | 73.49 | 70.89 | 73.02 | 74,303 | +1.40(+1.95%) |
Jul 27, 2021 | 71.44 | 72.44 | 70.87 | 71.62 | 69,110 | -0.43(-0.60%) |
Jul 26, 2021 | 72.87 | 73.19 | 71.76 | 72.05 | 45,723 | -0.61(-0.84%) |
Jul 23, 2021 | 72.39 | 73.24 | 71.44 | 72.66 | 78,754 | +0.77(+1.07%) |
Jul 22, 2021 | 73.18 | 73.34 | 71.28 | 71.89 | 85,918 | -1.44(-1.96%) |
Jul 21, 2021 | 73.20 | 74.66 | 72.85 | 73.33 | 77,463 | +0.69(+0.95%) |
Jul 20, 2021 | 70.99 | 73.59 | 70.99 | 72.64 | 143,192 | +2.30(+3.27%) |
Jul 19, 2021 | 70.25 | 71.38 | 68.82 | 70.34 | 109,655 | -1.46(-2.03%) |
Jul 16, 2021 | 72.61 | 72.97 | 71.44 | 71.80 | 144,367 | -0.37(-0.51%) |
Jul 15, 2021 | 72.25 | 72.99 | 71.24 | 72.17 | 73,973 | -0.26(-0.36%) |
Jul 14, 2021 | 74.65 | 74.65 | 72.24 | 72.43 | 83,383 | -1.96(-2.63%) |
Jul 13, 2021 | 77.13 | 77.73 | 74.18 | 74.39 | 105,536 | -2.97(-3.84%) |
Jul 12, 2021 | 75.19 | 77.43 | 74.78 | 77.36 | 158,246 | +1.58(+2.08%) |
Jul 09, 2021 | 75.48 | 77.07 | 74.00 | 75.78 | 56,518 | +1.30(+1.75%) |
Jul 08, 2021 | 74.26 | 75.80 | 73.34 | 74.48 | 121,172 | -1.89(-2.47%) |
Jul 07, 2021 | 76.29 | 77.14 | 75.10 | 76.37 | 111,818 | +0.19(+0.25%) |
Jul 06, 2021 | 77.25 | 77.40 | 74.66 | 76.18 | 131,106 | -0.82(-1.06%) |
Jul 02, 2021 | 77.10 | 77.18 | 75.91 | 77.00 | 103,915 | +0.13(+0.17%) |