Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.13 | 75.65 | 74.01 | 74.63 | 189,913 | -0.35(-0.46%) |
Sep 29, 2021 | 74.62 | 75.78 | 73.39 | 74.98 | 174,261 | +0.77(+1.04%) |
Sep 28, 2021 | 77.46 | 77.72 | 74.21 | 74.21 | 303,828 | -3.89(-4.98%) |
Sep 27, 2021 | 77.67 | 78.71 | 77.13 | 78.10 | 331,321 | +1.06(+1.38%) |
Sep 24, 2021 | 75.14 | 77.15 | 75.03 | 77.03 | 265,670 | +1.86(+2.48%) |
Sep 23, 2021 | 73.96 | 75.59 | 73.66 | 75.17 | 228,750 | +1.37(+1.85%) |
Sep 22, 2021 | 73.37 | 74.07 | 72.68 | 73.81 | 304,833 | +1.19(+1.64%) |
Sep 21, 2021 | 73.62 | 73.94 | 72.56 | 72.61 | 160,849 | +0.15(+0.20%) |
Sep 20, 2021 | 71.25 | 73.06 | 69.89 | 72.47 | 240,861 | +0.30(+0.42%) |
Sep 17, 2021 | 72.93 | 74.11 | 71.32 | 72.16 | 226,747 | -0.58(-0.79%) |
Sep 16, 2021 | 72.08 | 74.16 | 71.52 | 72.74 | 235,242 | +0.95(+1.33%) |
Sep 15, 2021 | 71.17 | 71.96 | 70.50 | 71.79 | 211,901 | +0.70(+0.98%) |
Sep 14, 2021 | 71.91 | 72.35 | 71.02 | 71.09 | 158,570 | -0.42(-0.59%) |
Sep 13, 2021 | 70.65 | 71.93 | 69.76 | 71.51 | 196,942 | +1.94(+2.78%) |
Sep 10, 2021 | 71.32 | 71.32 | 69.37 | 69.58 | 241,770 | -1.38(-1.94%) |
Sep 09, 2021 | 68.07 | 71.39 | 68.07 | 70.95 | 213,297 | +2.55(+3.73%) |
Sep 08, 2021 | 70.21 | 71.19 | 67.87 | 68.40 | 140,291 | -2.45(-3.46%) |
Sep 07, 2021 | 69.20 | 71.10 | 69.20 | 70.85 | 165,160 | +1.48(+2.13%) |
Sep 03, 2021 | 69.32 | 69.93 | 68.41 | 69.38 | 107,790 | -0.58(-0.83%) |
Sep 02, 2021 | 70.35 | 71.09 | 69.59 | 69.95 | 173,968 | -0.37(-0.52%) |
Sep 01, 2021 | 69.56 | 71.83 | 69.14 | 70.32 | 248,994 | +1.31(+1.90%) |
Aug 31, 2021 | 68.38 | 69.53 | 67.99 | 69.01 | 164,553 | +0.82(+1.20%) |
Aug 30, 2021 | 70.05 | 70.11 | 67.95 | 68.19 | 114,604 | -1.64(-2.35%) |
Aug 27, 2021 | 68.40 | 70.54 | 68.28 | 69.83 | 132,401 | +1.16(+1.70%) |
Aug 26, 2021 | 69.63 | 70.45 | 67.86 | 68.67 | 267,815 | -1.50(-2.14%) |
Aug 25, 2021 | 69.98 | 70.61 | 69.57 | 70.17 | 150,100 | +0.44(+0.63%) |
Aug 24, 2021 | 68.17 | 69.90 | 67.86 | 69.73 | 221,568 | +2.29(+3.40%) |
Aug 23, 2021 | 66.44 | 67.58 | 66.12 | 67.44 | 162,823 | +1.66(+2.52%) |
Aug 20, 2021 | 63.36 | 65.80 | 63.29 | 65.78 | 215,508 | +2.05(+3.22%) |
Aug 19, 2021 | 64.66 | 65.29 | 62.66 | 63.73 | 287,212 | -1.71(-2.61%) |
Aug 18, 2021 | 66.13 | 66.73 | 65.32 | 65.43 | 169,594 | -0.68(-1.03%) |
Aug 17, 2021 | 66.67 | 67.51 | 65.19 | 66.11 | 236,041 | -1.76(-2.59%) |
Aug 16, 2021 | 67.76 | 68.62 | 67.21 | 67.87 | 174,667 | -0.84(-1.23%) |
Aug 13, 2021 | 69.38 | 69.83 | 68.50 | 68.72 | 191,323 | -1.16(-1.67%) |
Aug 12, 2021 | 70.89 | 71.06 | 68.85 | 69.88 | 118,878 | -1.15(-1.61%) |
Aug 11, 2021 | 69.87 | 71.24 | 69.11 | 71.03 | 249,844 | +0.61(+0.87%) |
Aug 10, 2021 | 69.78 | 70.96 | 69.06 | 70.41 | 157,604 | +1.04(+1.49%) |
Aug 09, 2021 | 68.72 | 70.47 | 67.26 | 69.38 | 249,808 | +0.02(+0.03%) |
Aug 06, 2021 | 71.03 | 72.08 | 68.78 | 69.36 | 249,457 | -0.58(-0.83%) |
Aug 05, 2021 | 66.30 | 70.55 | 64.78 | 69.94 | 830,134 | +6.78(+10.73%) |
Aug 04, 2021 | 63.05 | 64.41 | 62.68 | 63.16 | 310,917 | -1.21(-1.88%) |
Aug 03, 2021 | 64.19 | 64.70 | 62.64 | 64.37 | 283,036 | +0.19(+0.30%) |
Aug 02, 2021 | 65.63 | 66.95 | 64.08 | 64.18 | 239,767 | -0.85(-1.31%) |
Jul 30, 2021 | 67.54 | 68.26 | 64.77 | 65.03 | 257,964 | -2.83(-4.18%) |
Jul 29, 2021 | 68.78 | 68.84 | 67.78 | 67.86 | 287,561 | -0.44(-0.64%) |
Jul 28, 2021 | 66.52 | 68.56 | 65.27 | 68.30 | 462,871 | +2.46(+3.73%) |
Jul 27, 2021 | 65.66 | 66.06 | 64.11 | 65.85 | 258,977 | -0.23(-0.35%) |
Jul 26, 2021 | 64.60 | 66.31 | 64.34 | 66.07 | 144,529 | +1.44(+2.23%) |
Jul 23, 2021 | 65.62 | 65.62 | 64.19 | 64.63 | 207,850 | -0.55(-0.84%) |
Jul 22, 2021 | 65.03 | 66.14 | 64.19 | 65.19 | 349,787 | -0.29(-0.45%) |
Jul 21, 2021 | 64.09 | 65.93 | 64.09 | 65.48 | 303,330 | +2.44(+3.87%) |
Jul 20, 2021 | 60.99 | 63.40 | 60.35 | 63.04 | 244,044 | +2.42(+3.99%) |
Jul 19, 2021 | 60.39 | 61.35 | 59.30 | 60.62 | 370,771 | -1.57(-2.52%) |
Jul 16, 2021 | 64.30 | 64.30 | 61.30 | 62.19 | 315,479 | -1.38(-2.18%) |
Jul 15, 2021 | 63.89 | 64.69 | 62.64 | 63.57 | 516,513 | -0.43(-0.67%) |
Jul 14, 2021 | 64.63 | 65.49 | 63.35 | 64.00 | 512,206 | -0.19(-0.30%) |
Jul 13, 2021 | 65.35 | 66.02 | 64.06 | 64.19 | 294,624 | -1.99(-3.01%) |
Jul 12, 2021 | 65.20 | 66.49 | 64.21 | 66.18 | 213,730 | -0.23(-0.35%) |
Jul 09, 2021 | 66.04 | 66.60 | 65.39 | 66.41 | 186,657 | +1.38(+2.13%) |
Jul 08, 2021 | 64.60 | 66.03 | 63.52 | 65.03 | 269,597 | -0.59(-0.89%) |
Jul 07, 2021 | 65.77 | 66.06 | 64.18 | 65.62 | 284,438 | -0.62(-0.94%) |
Jul 06, 2021 | 68.45 | 68.62 | 65.25 | 66.24 | 364,281 | -2.22(-3.24%) |
Jul 02, 2021 | 69.38 | 69.39 | 68.39 | 68.46 | 124,890 | -0.91(-1.31%) |