Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 66.24 | 66.61 | 65.63 | 65.67 | 4,166,312 | -0.28(-0.43%) |
Sep 29, 2021 | 67.42 | 67.71 | 65.73 | 65.96 | 5,963,703 | -1.22(-1.81%) |
Sep 28, 2021 | 68.65 | 69.44 | 66.67 | 67.17 | 5,707,190 | -2.27(-3.27%) |
Sep 27, 2021 | 68.56 | 69.57 | 68.26 | 69.44 | 4,528,536 | +0.64(+0.93%) |
Sep 24, 2021 | 68.75 | 69.19 | 68.54 | 68.80 | 3,699,031 | -0.49(-0.71%) |
Sep 23, 2021 | 69.27 | 70.14 | 68.98 | 69.29 | 4,380,169 | +0.28(+0.41%) |
Sep 22, 2021 | 68.42 | 69.50 | 68.23 | 69.01 | 4,273,823 | +1.03(+1.51%) |
Sep 21, 2021 | 69.20 | 69.78 | 67.93 | 67.98 | 5,702,346 | -0.71(-1.03%) |
Sep 20, 2021 | 68.51 | 68.81 | 66.69 | 68.69 | 10,438,022 | -1.17(-1.67%) |
Sep 17, 2021 | 70.59 | 70.79 | 69.50 | 69.86 | 9,415,126 | -0.56(-0.79%) |
Sep 16, 2021 | 69.22 | 70.75 | 69.10 | 70.41 | 7,031,995 | +0.67(+0.96%) |
Sep 15, 2021 | 67.83 | 70.69 | 67.74 | 69.74 | 11,425,738 | +2.44(+3.63%) |
Sep 14, 2021 | 68.58 | 68.83 | 66.95 | 67.30 | 6,977,139 | -1.20(-1.75%) |
Sep 13, 2021 | 68.77 | 68.81 | 67.75 | 68.50 | 6,119,775 | +0.10(+0.15%) |
Sep 10, 2021 | 69.74 | 70.00 | 68.32 | 68.40 | 5,726,159 | -0.41(-0.60%) |
Sep 09, 2021 | 69.59 | 69.84 | 68.75 | 68.81 | 5,478,673 | -0.89(-1.27%) |
Sep 08, 2021 | 70.53 | 70.69 | 69.45 | 69.70 | 6,737,622 | -0.73(-1.03%) |
Sep 07, 2021 | 72.03 | 72.07 | 70.37 | 70.42 | 6,409,092 | -1.72(-2.38%) |
Sep 03, 2021 | 71.93 | 72.53 | 71.62 | 72.14 | 4,707,934 | +0.04(+0.05%) |
Sep 02, 2021 | 71.93 | 72.79 | 71.75 | 72.10 | 5,337,273 | +0.32(+0.45%) |
Sep 01, 2021 | 72.64 | 72.64 | 71.54 | 71.78 | 6,089,776 | -0.56(-0.77%) |
Aug 31, 2021 | 73.04 | 73.26 | 72.18 | 72.34 | 7,220,419 | -0.59(-0.81%) |
Aug 30, 2021 | 71.88 | 73.20 | 71.51 | 72.93 | 5,901,829 | +1.07(+1.49%) |
Aug 27, 2021 | 70.81 | 72.02 | 70.71 | 71.86 | 5,416,136 | +0.72(+1.02%) |
Aug 26, 2021 | 69.91 | 71.44 | 69.37 | 71.13 | 5,890,053 | +1.39(+2.00%) |
Aug 25, 2021 | 68.51 | 70.05 | 68.37 | 69.74 | 5,372,607 | +1.24(+1.81%) |
Aug 24, 2021 | 69.15 | 69.59 | 68.29 | 68.50 | 6,520,684 | -0.34(-0.49%) |
Aug 23, 2021 | 69.04 | 69.09 | 67.50 | 68.84 | 5,364,201 | -0.15(-0.22%) |
Aug 20, 2021 | 68.56 | 69.44 | 68.47 | 68.99 | 5,741,314 | +0.50(+0.73%) |
Aug 19, 2021 | 68.05 | 69.17 | 67.77 | 68.49 | 5,962,359 | +0.00(+0.00%) |
Aug 18, 2021 | 68.63 | 69.72 | 68.05 | 68.49 | 6,949,844 | -0.01(-0.01%) |
Aug 17, 2021 | 69.63 | 70.29 | 68.33 | 68.50 | 10,019,467 | -2.27(-3.20%) |
Aug 16, 2021 | 69.33 | 71.99 | 69.13 | 70.77 | 13,497,360 | +1.16(+1.66%) |
Aug 13, 2021 | 64.55 | 69.73 | 64.51 | 69.61 | 19,041,914 | +4.82(+7.45%) |
Aug 12, 2021 | 63.17 | 64.93 | 62.41 | 64.79 | 11,355,300 | +0.82(+1.28%) |
Aug 11, 2021 | 63.22 | 64.16 | 62.96 | 63.97 | 10,724,381 | +0.67(+1.05%) |
Aug 10, 2021 | 61.47 | 63.55 | 61.46 | 63.30 | 7,824,074 | +1.84(+3.00%) |
Aug 09, 2021 | 61.82 | 62.37 | 61.19 | 61.46 | 7,640,909 | -0.13(-0.21%) |
Aug 06, 2021 | 63.25 | 63.27 | 61.38 | 61.59 | 9,548,477 | -1.68(-2.66%) |
Aug 05, 2021 | 63.67 | 63.84 | 61.67 | 63.27 | 10,554,068 | -0.68(-1.06%) |
Aug 04, 2021 | 63.87 | 64.61 | 63.69 | 63.95 | 7,141,099 | -0.01(-0.01%) |
Aug 03, 2021 | 64.65 | 64.68 | 63.61 | 63.96 | 6,377,833 | -0.58(-0.90%) |
Aug 02, 2021 | 64.71 | 65.23 | 63.55 | 64.54 | 7,214,817 | +0.39(+0.62%) |
Jul 30, 2021 | 67.77 | 67.78 | 64.02 | 64.15 | 12,755,043 | -4.89(-7.08%) |
Jul 29, 2021 | 68.78 | 69.71 | 68.70 | 69.04 | 5,276,246 | +0.49(+0.71%) |
Jul 28, 2021 | 68.25 | 69.19 | 67.92 | 68.55 | 5,466,692 | +0.56(+0.83%) |
Jul 27, 2021 | 68.74 | 68.88 | 66.84 | 67.98 | 8,675,880 | -0.91(-1.32%) |
Jul 26, 2021 | 68.55 | 69.57 | 68.55 | 68.90 | 8,138,477 | -0.26(-0.38%) |
Jul 23, 2021 | 67.82 | 69.38 | 67.39 | 69.16 | 7,124,865 | +1.39(+2.05%) |
Jul 22, 2021 | 65.69 | 67.81 | 65.46 | 67.77 | 9,359,017 | +2.07(+3.15%) |
Jul 21, 2021 | 65.28 | 65.90 | 65.11 | 65.70 | 6,498,784 | +0.27(+0.42%) |
Jul 20, 2021 | 64.61 | 65.46 | 64.49 | 65.43 | 6,618,079 | +0.98(+1.52%) |
Jul 19, 2021 | 63.58 | 64.78 | 63.27 | 64.45 | 6,873,808 | +0.33(+0.51%) |
Jul 16, 2021 | 64.33 | 64.70 | 64.08 | 64.12 | 4,550,150 | +0.04(+0.06%) |
Jul 15, 2021 | 64.01 | 64.54 | 63.61 | 64.08 | 4,867,947 | +0.10(+0.16%) |
Jul 14, 2021 | 65.52 | 66.12 | 63.91 | 63.98 | 6,894,847 | -0.67(-1.03%) |
Jul 13, 2021 | 64.72 | 65.33 | 64.42 | 64.65 | 4,775,186 | -0.22(-0.33%) |
Jul 12, 2021 | 65.66 | 66.07 | 64.74 | 64.86 | 5,985,347 | -0.46(-0.71%) |
Jul 09, 2021 | 64.73 | 65.78 | 64.50 | 65.32 | 5,597,043 | +0.76(+1.18%) |
Jul 08, 2021 | 64.57 | 65.16 | 64.31 | 64.56 | 5,935,384 | -1.34(-2.03%) |
Jul 07, 2021 | 65.03 | 66.32 | 64.88 | 65.90 | 6,400,802 | +0.99(+1.52%) |
Jul 06, 2021 | 65.97 | 65.97 | 64.79 | 64.91 | 6,497,865 | -1.00(-1.51%) |
Jul 02, 2021 | 65.82 | 66.12 | 65.23 | 65.91 | 5,221,268 | +0.26(+0.40%) |