Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.54 | 71.94 | 69.37 | 69.38 | 1,239,031 | -1.78(-2.50%) |
Sep 29, 2021 | 72.44 | 72.51 | 70.91 | 71.16 | 1,109,051 | -0.70(-0.97%) |
Sep 28, 2021 | 72.33 | 72.95 | 71.22 | 71.86 | 980,341 | -0.41(-0.56%) |
Sep 27, 2021 | 70.95 | 72.85 | 70.95 | 72.26 | 1,443,142 | +1.62(+2.29%) |
Sep 24, 2021 | 70.47 | 71.32 | 70.47 | 70.64 | 996,511 | -0.18(-0.25%) |
Sep 23, 2021 | 69.63 | 71.49 | 69.57 | 70.82 | 1,022,120 | +1.59(+2.30%) |
Sep 22, 2021 | 68.05 | 69.87 | 68.05 | 69.23 | 1,094,083 | +1.90(+2.82%) |
Sep 21, 2021 | 68.47 | 68.74 | 66.80 | 67.33 | 1,119,595 | -0.84(-1.24%) |
Sep 20, 2021 | 66.26 | 68.27 | 65.99 | 68.18 | 1,765,681 | +0.14(+0.20%) |
Sep 17, 2021 | 68.07 | 68.55 | 67.64 | 68.04 | 2,225,177 | -0.17(-0.25%) |
Sep 16, 2021 | 70.18 | 70.37 | 68.19 | 68.21 | 1,016,657 | -1.82(-2.60%) |
Sep 15, 2021 | 69.42 | 70.03 | 68.78 | 70.03 | 1,350,001 | +0.62(+0.89%) |
Sep 14, 2021 | 70.72 | 70.89 | 69.20 | 69.41 | 1,250,678 | -1.02(-1.45%) |
Sep 13, 2021 | 70.90 | 71.43 | 69.74 | 70.43 | 1,070,710 | +0.32(+0.45%) |
Sep 10, 2021 | 71.45 | 71.53 | 70.14 | 70.12 | 1,358,883 | -0.80(-1.12%) |
Sep 09, 2021 | 70.37 | 71.72 | 70.31 | 70.91 | 1,665,770 | +0.17(+0.24%) |
Sep 08, 2021 | 70.55 | 71.03 | 70.05 | 70.74 | 1,223,011 | -0.07(-0.10%) |
Sep 07, 2021 | 71.54 | 72.28 | 70.75 | 70.81 | 831,257 | -1.27(-1.76%) |
Sep 03, 2021 | 72.54 | 72.69 | 71.91 | 72.08 | 662,759 | -0.82(-1.13%) |
Sep 02, 2021 | 71.58 | 73.11 | 71.58 | 72.91 | 1,060,723 | +1.43(+2.00%) |
Sep 01, 2021 | 72.23 | 72.50 | 70.99 | 71.48 | 952,677 | -0.73(-1.00%) |
Aug 31, 2021 | 73.31 | 73.31 | 71.82 | 72.20 | 2,263,765 | +0.73(+1.01%) |
Aug 30, 2021 | 72.60 | 72.60 | 71.46 | 71.48 | 857,692 | -0.94(-1.30%) |
Aug 27, 2021 | 71.84 | 72.91 | 71.58 | 72.42 | 1,439,623 | +1.14(+1.60%) |
Aug 26, 2021 | 72.85 | 73.03 | 71.24 | 71.28 | 883,083 | -1.75(-2.39%) |
Aug 25, 2021 | 72.31 | 73.34 | 71.77 | 73.03 | 892,641 | +0.88(+1.23%) |
Aug 24, 2021 | 71.11 | 72.56 | 71.11 | 72.14 | 741,288 | +1.12(+1.58%) |
Aug 23, 2021 | 71.28 | 71.84 | 70.85 | 71.02 | 786,928 | +0.52(+0.73%) |
Aug 20, 2021 | 69.41 | 70.57 | 69.05 | 70.50 | 1,278,246 | +1.11(+1.60%) |
Aug 19, 2021 | 70.12 | 70.96 | 69.12 | 69.39 | 1,269,767 | -1.57(-2.21%) |
Aug 18, 2021 | 71.29 | 72.03 | 70.85 | 70.96 | 625,853 | -0.73(-1.01%) |
Aug 17, 2021 | 72.53 | 72.87 | 70.87 | 71.69 | 799,358 | -1.43(-1.96%) |
Aug 16, 2021 | 72.92 | 73.96 | 72.13 | 73.12 | 708,730 | -0.24(-0.32%) |
Aug 13, 2021 | 74.05 | 74.32 | 73.19 | 73.36 | 719,100 | -0.49(-0.66%) |
Aug 12, 2021 | 73.77 | 74.25 | 73.20 | 73.84 | 725,196 | -0.14(-0.19%) |
Aug 11, 2021 | 72.82 | 74.03 | 72.07 | 73.98 | 1,226,149 | +1.21(+1.67%) |
Aug 10, 2021 | 71.68 | 73.31 | 71.59 | 72.77 | 1,149,548 | +0.99(+1.38%) |
Aug 09, 2021 | 71.49 | 72.33 | 71.05 | 71.78 | 987,549 | -0.37(-0.51%) |
Aug 06, 2021 | 71.87 | 72.32 | 71.06 | 72.14 | 987,621 | +0.94(+1.33%) |
Aug 05, 2021 | 70.20 | 71.92 | 70.20 | 71.20 | 1,310,631 | +1.55(+2.23%) |
Aug 04, 2021 | 70.17 | 71.79 | 69.68 | 69.65 | 1,859,703 | -1.56(-2.19%) |
Aug 03, 2021 | 69.52 | 71.30 | 67.77 | 71.21 | 1,805,785 | +1.97(+2.84%) |
Aug 02, 2021 | 69.16 | 71.85 | 69.15 | 69.24 | 1,714,863 | +0.68(+0.99%) |
Jul 30, 2021 | 68.49 | 68.72 | 67.61 | 68.57 | 1,366,060 | -0.28(-0.40%) |
Jul 29, 2021 | 69.05 | 69.11 | 66.71 | 68.85 | 1,394,338 | +0.19(+0.27%) |
Jul 28, 2021 | 68.22 | 69.46 | 68.07 | 68.66 | 1,346,076 | +0.44(+0.64%) |
Jul 27, 2021 | 67.29 | 68.68 | 66.91 | 68.22 | 741,502 | +0.52(+0.76%) |
Jul 26, 2021 | 67.61 | 68.47 | 66.99 | 67.70 | 1,220,031 | +0.11(+0.16%) |
Jul 23, 2021 | 68.22 | 68.46 | 67.19 | 67.59 | 716,243 | -0.13(-0.19%) |
Jul 22, 2021 | 68.27 | 68.27 | 67.25 | 67.72 | 858,839 | -0.50(-0.73%) |
Jul 21, 2021 | 67.36 | 68.61 | 67.23 | 68.22 | 947,603 | +1.58(+2.37%) |
Jul 20, 2021 | 63.73 | 66.85 | 63.28 | 66.64 | 1,491,293 | +3.50(+5.54%) |
Jul 19, 2021 | 63.82 | 64.38 | 62.87 | 63.14 | 1,404,617 | -2.71(-4.12%) |
Jul 16, 2021 | 68.18 | 68.41 | 65.52 | 65.85 | 1,653,931 | -0.62(-0.93%) |
Jul 15, 2021 | 65.34 | 67.26 | 65.34 | 66.47 | 1,233,659 | +0.30(+0.45%) |
Jul 14, 2021 | 66.42 | 67.08 | 65.32 | 66.17 | 894,722 | -0.09(-0.13%) |
Jul 13, 2021 | 67.29 | 67.61 | 66.23 | 66.26 | 680,060 | -1.22(-1.81%) |
Jul 12, 2021 | 66.47 | 67.58 | 65.90 | 67.48 | 992,746 | +0.22(+0.32%) |
Jul 09, 2021 | 67.03 | 67.94 | 66.84 | 67.27 | 850,705 | +1.36(+2.07%) |
Jul 08, 2021 | 66.17 | 66.87 | 65.36 | 65.90 | 1,193,635 | -1.49(-2.21%) |
Jul 07, 2021 | 66.43 | 67.57 | 65.93 | 67.39 | 1,332,449 | +0.52(+0.77%) |
Jul 06, 2021 | 68.28 | 68.77 | 66.45 | 66.88 | 1,419,398 | -1.72(-2.51%) |
Jul 02, 2021 | 68.76 | 68.88 | 68.03 | 68.60 | 713,190 | -0.01(-0.01%) |