Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.52 | 73.15 | 71.36 | 71.36 | 1,852,381 | -1.79(-2.45%) |
Sep 29, 2021 | 72.67 | 73.60 | 72.06 | 73.15 | 1,542,801 | +0.82(+1.13%) |
Sep 28, 2021 | 73.24 | 73.36 | 72.06 | 72.33 | 1,474,263 | -0.28(-0.39%) |
Sep 27, 2021 | 70.84 | 73.06 | 70.84 | 72.61 | 2,157,317 | +3.08(+4.44%) |
Sep 24, 2021 | 68.44 | 70.48 | 68.27 | 69.53 | 1,432,439 | +1.13(+1.65%) |
Sep 23, 2021 | 66.19 | 69.16 | 65.98 | 68.40 | 2,274,754 | +3.19(+4.89%) |
Sep 22, 2021 | 64.19 | 66.23 | 63.87 | 65.21 | 2,139,270 | +1.99(+3.15%) |
Sep 21, 2021 | 64.26 | 64.47 | 62.77 | 63.22 | 1,052,004 | -0.58(-0.90%) |
Sep 20, 2021 | 63.56 | 63.88 | 62.38 | 63.79 | 1,789,806 | -1.86(-2.84%) |
Sep 17, 2021 | 65.42 | 66.25 | 65.11 | 65.66 | 4,005,014 | +0.27(+0.42%) |
Sep 16, 2021 | 65.49 | 66.36 | 65.08 | 65.38 | 1,692,325 | +0.43(+0.67%) |
Sep 15, 2021 | 63.62 | 65.39 | 63.62 | 64.95 | 1,819,795 | +1.56(+2.46%) |
Sep 14, 2021 | 65.31 | 65.60 | 63.16 | 63.39 | 2,167,071 | -1.77(-2.72%) |
Sep 13, 2021 | 64.71 | 65.27 | 63.85 | 65.16 | 2,142,541 | +1.22(+1.91%) |
Sep 10, 2021 | 64.57 | 65.09 | 63.45 | 63.94 | 1,636,750 | -0.28(-0.44%) |
Sep 09, 2021 | 63.19 | 64.97 | 62.86 | 64.22 | 2,285,538 | +0.89(+1.40%) |
Sep 08, 2021 | 63.74 | 64.26 | 63.27 | 63.33 | 1,118,035 | -0.66(-1.03%) |
Sep 07, 2021 | 64.02 | 64.91 | 63.85 | 63.99 | 1,811,470 | +0.48(+0.76%) |
Sep 03, 2021 | 63.99 | 64.27 | 63.08 | 63.51 | 1,368,704 | -0.37(-0.58%) |
Sep 02, 2021 | 63.68 | 64.44 | 63.21 | 63.88 | 1,434,412 | +0.23(+0.36%) |
Sep 01, 2021 | 64.90 | 64.96 | 63.00 | 63.65 | 2,786,514 | -1.26(-1.95%) |
Aug 31, 2021 | 64.82 | 65.72 | 64.38 | 64.91 | 1,704,474 | +0.33(+0.52%) |
Aug 30, 2021 | 66.64 | 66.64 | 64.56 | 64.58 | 1,540,816 | -1.84(-2.78%) |
Aug 27, 2021 | 65.19 | 66.71 | 65.11 | 66.42 | 1,561,617 | +1.37(+2.11%) |
Aug 26, 2021 | 66.46 | 66.55 | 64.95 | 65.05 | 1,379,391 | -1.01(-1.53%) |
Aug 25, 2021 | 65.29 | 66.75 | 64.81 | 66.06 | 1,371,936 | +1.38(+2.13%) |
Aug 24, 2021 | 63.85 | 64.83 | 63.82 | 64.69 | 1,390,453 | +0.96(+1.50%) |
Aug 23, 2021 | 63.11 | 64.15 | 63.05 | 63.73 | 1,320,749 | +1.12(+1.80%) |
Aug 20, 2021 | 62.09 | 62.80 | 61.78 | 62.60 | 1,545,478 | +0.33(+0.52%) |
Aug 19, 2021 | 62.20 | 63.01 | 61.75 | 62.28 | 1,404,994 | -0.84(-1.34%) |
Aug 18, 2021 | 63.30 | 64.58 | 62.91 | 63.12 | 1,357,697 | -0.56(-0.88%) |
Aug 17, 2021 | 64.39 | 64.91 | 62.95 | 63.68 | 1,600,348 | -1.45(-2.22%) |
Aug 16, 2021 | 65.18 | 65.65 | 64.29 | 65.13 | 1,328,203 | -0.69(-1.05%) |
Aug 13, 2021 | 66.51 | 66.69 | 65.44 | 65.83 | 962,946 | -0.48(-0.73%) |
Aug 12, 2021 | 65.90 | 66.33 | 65.37 | 66.31 | 1,245,977 | +0.54(+0.81%) |
Aug 11, 2021 | 64.67 | 66.00 | 63.86 | 65.77 | 1,524,452 | +1.33(+2.06%) |
Aug 10, 2021 | 62.99 | 64.62 | 62.99 | 64.45 | 1,054,787 | +1.22(+1.93%) |
Aug 09, 2021 | 62.99 | 63.95 | 62.46 | 63.23 | 1,234,048 | -0.23(-0.36%) |
Aug 06, 2021 | 63.17 | 64.27 | 62.55 | 63.46 | 1,378,084 | +1.89(+3.07%) |
Aug 05, 2021 | 60.95 | 61.87 | 60.94 | 61.57 | 1,346,873 | +1.21(+2.01%) |
Aug 04, 2021 | 59.84 | 61.35 | 59.65 | 60.36 | 1,221,202 | -0.57(-0.94%) |
Aug 03, 2021 | 59.80 | 61.11 | 58.41 | 60.93 | 1,254,307 | +1.50(+2.53%) |
Aug 02, 2021 | 60.73 | 62.11 | 59.40 | 59.42 | 1,816,002 | -0.88(-1.46%) |
Jul 30, 2021 | 60.57 | 61.65 | 59.95 | 60.30 | 1,539,496 | -0.64(-1.05%) |
Jul 29, 2021 | 60.72 | 61.41 | 60.20 | 60.94 | 1,673,803 | +0.87(+1.45%) |
Jul 28, 2021 | 59.90 | 60.75 | 58.75 | 60.07 | 1,476,700 | +0.68(+1.14%) |
Jul 27, 2021 | 58.67 | 59.82 | 58.28 | 59.40 | 905,026 | -0.11(-0.18%) |
Jul 26, 2021 | 59.27 | 60.33 | 59.13 | 59.50 | 1,103,550 | +0.64(+1.09%) |
Jul 23, 2021 | 59.72 | 60.43 | 58.70 | 58.86 | 1,451,915 | -0.09(-0.15%) |
Jul 22, 2021 | 59.89 | 59.97 | 58.36 | 58.95 | 1,062,370 | -1.12(-1.86%) |
Jul 21, 2021 | 58.11 | 61.30 | 58.11 | 60.07 | 1,717,915 | +2.40(+4.16%) |
Jul 20, 2021 | 55.53 | 58.76 | 55.53 | 57.67 | 2,120,772 | +1.87(+3.35%) |
Jul 19, 2021 | 56.81 | 57.42 | 55.39 | 55.80 | 1,870,110 | -2.75(-4.70%) |
Jul 16, 2021 | 61.09 | 61.18 | 58.36 | 58.55 | 1,566,150 | -2.07(-3.42%) |
Jul 15, 2021 | 59.57 | 61.15 | 59.13 | 60.62 | 1,126,585 | +0.39(+0.64%) |
Jul 14, 2021 | 60.67 | 61.59 | 58.76 | 60.23 | 1,693,653 | -0.32(-0.52%) |
Jul 13, 2021 | 61.02 | 61.22 | 59.87 | 60.55 | 1,228,509 | -0.75(-1.22%) |
Jul 12, 2021 | 59.91 | 61.62 | 59.35 | 61.30 | 1,044,297 | +0.47(+0.78%) |
Jul 09, 2021 | 59.83 | 60.95 | 59.20 | 60.82 | 1,565,150 | +2.42(+4.15%) |
Jul 08, 2021 | 58.48 | 59.22 | 57.86 | 58.40 | 1,741,845 | -1.39(-2.32%) |
Jul 07, 2021 | 59.78 | 60.74 | 59.38 | 59.78 | 1,967,961 | -0.89(-1.46%) |
Jul 06, 2021 | 62.45 | 62.45 | 60.14 | 60.67 | 1,363,037 | -2.33(-3.69%) |
Jul 02, 2021 | 63.12 | 63.37 | 62.36 | 63.00 | 1,025,875 | -0.40(-0.62%) |