Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.74 | 74.74 | 72.64 | 72.64 | 683,978 | -1.54(-2.07%) |
Sep 29, 2021 | 73.66 | 74.49 | 73.11 | 74.18 | 555,074 | +0.55(+0.75%) |
Sep 28, 2021 | 74.01 | 74.66 | 73.19 | 73.62 | 856,268 | -0.12(-0.17%) |
Sep 27, 2021 | 70.92 | 73.87 | 70.92 | 73.75 | 754,347 | +3.30(+4.68%) |
Sep 24, 2021 | 69.02 | 70.58 | 68.76 | 70.45 | 859,426 | +1.21(+1.75%) |
Sep 23, 2021 | 66.35 | 69.43 | 66.35 | 69.24 | 839,436 | +3.55(+5.41%) |
Sep 22, 2021 | 65.09 | 66.53 | 65.09 | 65.69 | 570,483 | +1.52(+2.36%) |
Sep 21, 2021 | 64.99 | 65.24 | 63.42 | 64.17 | 646,932 | -0.12(-0.19%) |
Sep 20, 2021 | 65.21 | 65.58 | 62.94 | 64.29 | 1,323,968 | -3.36(-4.97%) |
Sep 17, 2021 | 68.60 | 69.12 | 67.27 | 67.66 | 1,689,742 | -0.90(-1.31%) |
Sep 16, 2021 | 69.26 | 69.69 | 68.30 | 68.56 | 591,564 | -0.39(-0.57%) |
Sep 15, 2021 | 67.00 | 69.18 | 66.95 | 68.95 | 527,298 | +2.05(+3.07%) |
Sep 14, 2021 | 68.72 | 69.00 | 66.64 | 66.90 | 639,517 | -1.43(-2.10%) |
Sep 13, 2021 | 68.20 | 68.72 | 67.57 | 68.33 | 359,600 | +1.03(+1.53%) |
Sep 10, 2021 | 68.20 | 68.50 | 67.25 | 67.30 | 567,561 | -0.67(-0.98%) |
Sep 09, 2021 | 67.31 | 68.74 | 67.23 | 67.97 | 444,607 | +0.44(+0.65%) |
Sep 08, 2021 | 68.32 | 68.62 | 67.35 | 67.53 | 446,716 | -1.35(-1.96%) |
Sep 07, 2021 | 69.13 | 70.26 | 68.65 | 68.88 | 814,878 | +0.59(+0.86%) |
Sep 03, 2021 | 68.57 | 68.88 | 67.85 | 68.28 | 302,022 | -0.36(-0.52%) |
Sep 02, 2021 | 67.88 | 69.45 | 67.36 | 68.64 | 391,788 | +0.89(+1.31%) |
Sep 01, 2021 | 69.09 | 69.09 | 67.41 | 67.75 | 586,959 | -0.96(-1.39%) |
Aug 31, 2021 | 68.15 | 69.08 | 67.67 | 68.71 | 574,463 | +0.78(+1.14%) |
Aug 30, 2021 | 69.70 | 69.70 | 67.84 | 67.93 | 365,730 | -1.86(-2.67%) |
Aug 27, 2021 | 68.77 | 69.96 | 68.37 | 69.79 | 750,151 | +1.36(+1.98%) |
Aug 26, 2021 | 70.04 | 70.42 | 68.32 | 68.43 | 494,327 | -1.62(-2.31%) |
Aug 25, 2021 | 69.25 | 70.69 | 68.80 | 70.06 | 585,635 | +1.14(+1.66%) |
Aug 24, 2021 | 68.59 | 69.41 | 66.54 | 68.91 | 532,633 | +0.44(+0.64%) |
Aug 23, 2021 | 67.48 | 68.62 | 66.95 | 68.47 | 681,860 | +1.55(+2.31%) |
Aug 20, 2021 | 65.61 | 66.95 | 65.58 | 66.93 | 744,734 | +1.25(+1.90%) |
Aug 19, 2021 | 67.11 | 67.56 | 65.17 | 65.68 | 1,880,872 | -2.17(-3.20%) |
Aug 18, 2021 | 68.39 | 69.60 | 67.77 | 67.85 | 503,736 | -0.66(-0.96%) |
Aug 17, 2021 | 69.76 | 70.13 | 67.76 | 68.51 | 658,599 | -1.82(-2.58%) |
Aug 16, 2021 | 70.59 | 70.73 | 69.50 | 70.33 | 524,358 | -0.85(-1.20%) |
Aug 13, 2021 | 72.07 | 72.07 | 70.65 | 71.18 | 796,209 | -0.67(-0.94%) |
Aug 12, 2021 | 71.65 | 72.14 | 71.17 | 71.85 | 466,418 | -0.05(-0.07%) |
Aug 11, 2021 | 71.61 | 71.94 | 70.82 | 71.90 | 771,459 | +1.16(+1.64%) |
Aug 10, 2021 | 70.31 | 71.20 | 69.81 | 70.74 | 471,185 | +0.36(+0.51%) |
Aug 09, 2021 | 70.12 | 71.12 | 69.32 | 70.38 | 488,808 | -0.24(-0.34%) |
Aug 06, 2021 | 70.72 | 71.25 | 70.04 | 70.63 | 689,631 | +1.22(+1.75%) |
Aug 05, 2021 | 67.93 | 69.54 | 67.87 | 69.41 | 603,230 | +2.00(+2.97%) |
Aug 04, 2021 | 66.91 | 68.18 | 66.78 | 67.40 | 313,963 | -0.51(-0.74%) |
Aug 03, 2021 | 66.88 | 68.06 | 65.37 | 67.91 | 784,805 | +1.58(+2.39%) |
Aug 02, 2021 | 67.07 | 69.10 | 66.29 | 66.33 | 1,119,536 | -0.33(-0.49%) |
Jul 30, 2021 | 67.07 | 68.01 | 66.36 | 66.65 | 672,298 | -0.72(-1.07%) |
Jul 29, 2021 | 67.86 | 68.13 | 66.98 | 67.38 | 434,787 | +0.06(+0.08%) |
Jul 28, 2021 | 66.89 | 67.93 | 65.81 | 67.32 | 473,772 | +0.89(+1.33%) |
Jul 27, 2021 | 67.17 | 67.85 | 65.95 | 66.43 | 703,872 | -1.56(-2.29%) |
Jul 26, 2021 | 68.33 | 69.36 | 67.25 | 67.99 | 713,664 | -0.25(-0.37%) |
Jul 23, 2021 | 68.51 | 68.88 | 67.39 | 68.24 | 956,591 | +0.43(+0.63%) |
Jul 22, 2021 | 65.39 | 68.68 | 64.35 | 67.81 | 2,085,236 | +2.22(+3.38%) |
Jul 21, 2021 | 64.58 | 65.84 | 64.58 | 65.60 | 1,463,819 | +1.55(+2.42%) |
Jul 20, 2021 | 61.90 | 65.24 | 61.90 | 64.05 | 1,072,427 | +2.20(+3.56%) |
Jul 19, 2021 | 62.48 | 63.39 | 61.43 | 61.85 | 677,359 | -2.84(-4.40%) |
Jul 16, 2021 | 66.56 | 66.56 | 64.53 | 64.69 | 583,894 | -1.47(-2.23%) |
Jul 15, 2021 | 65.28 | 67.11 | 65.14 | 66.16 | 782,814 | +0.15(+0.23%) |
Jul 14, 2021 | 66.68 | 67.61 | 65.52 | 66.01 | 598,907 | -0.54(-0.81%) |
Jul 13, 2021 | 68.14 | 68.14 | 66.17 | 66.56 | 706,837 | -1.63(-2.39%) |
Jul 12, 2021 | 66.84 | 68.51 | 66.07 | 68.19 | 634,753 | +0.41(+0.61%) |
Jul 09, 2021 | 65.87 | 67.90 | 65.50 | 67.78 | 960,421 | +3.33(+5.17%) |
Jul 08, 2021 | 64.00 | 65.18 | 63.11 | 64.45 | 885,768 | -0.89(-1.36%) |
Jul 07, 2021 | 64.71 | 65.77 | 64.35 | 65.33 | 652,827 | +0.32(+0.49%) |
Jul 06, 2021 | 66.78 | 67.29 | 64.51 | 65.02 | 860,910 | -2.56(-3.79%) |
Jul 02, 2021 | 67.16 | 67.79 | 66.80 | 67.58 | 575,239 | +0.07(+0.10%) |