Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.90 | 64.90 | 62.60 | 62.63 | 503,653 | -1.86(-2.88%) |
Sep 29, 2021 | 66.27 | 66.51 | 64.34 | 64.49 | 522,691 | -1.69(-2.56%) |
Sep 28, 2021 | 66.03 | 66.77 | 65.39 | 66.18 | 801,393 | +0.15(+0.23%) |
Sep 27, 2021 | 65.15 | 67.31 | 65.09 | 66.03 | 601,839 | +1.07(+1.65%) |
Sep 24, 2021 | 64.23 | 65.15 | 63.89 | 64.96 | 401,195 | +0.35(+0.55%) |
Sep 23, 2021 | 63.77 | 65.71 | 63.74 | 64.60 | 549,130 | +0.83(+1.31%) |
Sep 22, 2021 | 63.50 | 64.35 | 63.47 | 63.77 | 571,680 | +1.03(+1.65%) |
Sep 21, 2021 | 63.53 | 63.54 | 61.90 | 62.74 | 765,876 | -0.48(-0.76%) |
Sep 20, 2021 | 62.74 | 63.69 | 62.23 | 63.22 | 562,666 | -1.33(-2.06%) |
Sep 17, 2021 | 65.17 | 65.17 | 63.90 | 64.55 | 1,073,702 | -0.57(-0.88%) |
Sep 16, 2021 | 64.62 | 65.70 | 63.46 | 65.12 | 1,085,823 | -2.30(-3.41%) |
Sep 15, 2021 | 65.75 | 67.72 | 65.58 | 67.42 | 778,964 | +1.23(+1.87%) |
Sep 14, 2021 | 69.09 | 69.09 | 65.79 | 66.18 | 433,578 | -2.59(-3.77%) |
Sep 13, 2021 | 67.93 | 68.82 | 67.16 | 68.78 | 386,817 | +1.37(+2.03%) |
Sep 10, 2021 | 69.09 | 69.09 | 67.34 | 67.41 | 427,314 | -1.01(-1.47%) |
Sep 09, 2021 | 68.33 | 69.25 | 68.11 | 68.41 | 450,156 | -0.04(-0.06%) |
Sep 08, 2021 | 67.52 | 68.80 | 66.35 | 68.45 | 812,572 | +0.62(+0.92%) |
Sep 07, 2021 | 68.84 | 69.06 | 67.80 | 67.83 | 423,271 | -1.25(-1.82%) |
Sep 03, 2021 | 69.90 | 70.41 | 68.95 | 69.08 | 428,495 | -0.79(-1.14%) |
Sep 02, 2021 | 69.88 | 70.23 | 69.14 | 69.88 | 662,578 | +0.16(+0.23%) |
Sep 01, 2021 | 70.76 | 70.76 | 68.73 | 69.72 | 405,260 | -0.69(-0.98%) |
Aug 31, 2021 | 71.79 | 72.22 | 70.13 | 70.41 | 846,414 | -1.48(-2.06%) |
Aug 30, 2021 | 72.36 | 72.64 | 71.65 | 71.89 | 391,613 | -0.11(-0.15%) |
Aug 27, 2021 | 70.64 | 72.16 | 70.52 | 71.99 | 454,893 | +1.50(+2.13%) |
Aug 26, 2021 | 71.08 | 71.33 | 70.37 | 70.49 | 370,234 | -0.69(-0.97%) |
Aug 25, 2021 | 71.08 | 71.97 | 70.75 | 71.18 | 380,632 | -0.07(-0.09%) |
Aug 24, 2021 | 71.15 | 71.98 | 70.97 | 71.25 | 364,542 | +0.58(+0.83%) |
Aug 23, 2021 | 70.76 | 70.97 | 70.13 | 70.66 | 631,533 | +0.56(+0.79%) |
Aug 20, 2021 | 70.17 | 70.84 | 69.46 | 70.11 | 755,662 | -0.17(-0.25%) |
Aug 19, 2021 | 71.35 | 71.45 | 69.62 | 70.28 | 806,358 | -1.33(-1.86%) |
Aug 18, 2021 | 73.06 | 73.26 | 71.43 | 71.61 | 622,693 | -1.74(-2.38%) |
Aug 17, 2021 | 73.81 | 74.54 | 72.47 | 73.36 | 819,916 | -1.53(-2.04%) |
Aug 16, 2021 | 75.29 | 75.67 | 74.38 | 74.88 | 365,058 | -0.61(-0.81%) |
Aug 13, 2021 | 75.66 | 75.66 | 74.93 | 75.49 | 300,167 | +0.03(+0.04%) |
Aug 12, 2021 | 75.49 | 76.23 | 75.01 | 75.46 | 341,727 | -0.08(-0.10%) |
Aug 11, 2021 | 73.51 | 75.57 | 73.04 | 75.54 | 379,781 | +2.59(+3.56%) |
Aug 10, 2021 | 71.49 | 73.58 | 71.49 | 72.95 | 319,129 | +1.35(+1.89%) |
Aug 09, 2021 | 71.95 | 72.25 | 71.25 | 71.59 | 340,886 | -0.89(-1.22%) |
Aug 06, 2021 | 72.16 | 73.09 | 71.93 | 72.48 | 290,949 | +0.95(+1.33%) |
Aug 05, 2021 | 72.12 | 72.59 | 70.97 | 71.53 | 573,678 | +0.10(+0.15%) |
Aug 04, 2021 | 72.31 | 73.39 | 71.43 | 71.42 | 513,688 | -1.34(-1.85%) |
Aug 03, 2021 | 71.70 | 73.12 | 70.49 | 72.77 | 781,048 | +1.48(+2.07%) |
Aug 02, 2021 | 71.34 | 75.63 | 71.07 | 71.29 | 1,279,730 | -4.52(-5.96%) |
Jul 30, 2021 | 74.39 | 75.86 | 74.39 | 75.81 | 635,753 | +0.98(+1.31%) |
Jul 29, 2021 | 74.63 | 75.64 | 73.76 | 74.83 | 326,001 | +1.22(+1.66%) |
Jul 28, 2021 | 74.55 | 74.67 | 72.60 | 73.60 | 419,540 | -0.99(-1.33%) |
Jul 27, 2021 | 73.32 | 74.76 | 72.78 | 74.60 | 633,302 | +0.79(+1.07%) |
Jul 26, 2021 | 73.68 | 74.10 | 72.91 | 73.80 | 360,632 | +0.40(+0.55%) |
Jul 23, 2021 | 73.70 | 73.89 | 72.77 | 73.40 | 310,751 | +0.48(+0.65%) |
Jul 22, 2021 | 74.38 | 74.38 | 72.68 | 72.93 | 302,948 | -1.28(-1.72%) |
Jul 21, 2021 | 73.34 | 74.24 | 72.95 | 74.21 | 659,685 | +1.64(+2.26%) |
Jul 20, 2021 | 71.82 | 73.51 | 71.36 | 72.56 | 786,414 | +1.06(+1.48%) |
Jul 19, 2021 | 71.14 | 72.59 | 69.89 | 71.51 | 524,049 | -0.79(-1.09%) |
Jul 16, 2021 | 74.34 | 74.90 | 72.17 | 72.30 | 473,675 | -1.95(-2.63%) |
Jul 15, 2021 | 74.23 | 75.09 | 73.59 | 74.25 | 184,323 | -0.59(-0.79%) |
Jul 14, 2021 | 75.39 | 76.40 | 74.29 | 74.84 | 327,577 | -0.45(-0.60%) |
Jul 13, 2021 | 76.50 | 76.86 | 75.25 | 75.29 | 287,670 | -1.67(-2.17%) |
Jul 12, 2021 | 76.12 | 77.02 | 75.33 | 76.96 | 352,337 | +0.36(+0.47%) |
Jul 09, 2021 | 75.83 | 76.95 | 75.39 | 76.60 | 324,377 | +2.33(+3.13%) |
Jul 08, 2021 | 73.95 | 75.29 | 73.02 | 74.27 | 327,776 | -1.23(-1.63%) |
Jul 07, 2021 | 74.33 | 75.76 | 74.33 | 75.50 | 329,360 | +0.95(+1.28%) |
Jul 06, 2021 | 75.88 | 76.05 | 73.42 | 74.55 | 535,686 | -1.83(-2.40%) |
Jul 02, 2021 | 76.55 | 76.92 | 75.48 | 76.38 | 329,219 | -0.19(-0.25%) |