Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.20 | 73.27 | 70.89 | 71.24 | 311,448 | -1.14(-1.58%) |
Sep 29, 2021 | 72.14 | 72.72 | 70.12 | 72.38 | 233,144 | +0.96(+1.34%) |
Sep 28, 2021 | 71.12 | 72.19 | 70.59 | 71.42 | 322,246 | -0.08(-0.11%) |
Sep 27, 2021 | 68.24 | 71.57 | 68.24 | 71.50 | 289,238 | +3.57(+5.26%) |
Sep 24, 2021 | 67.40 | 69.15 | 66.82 | 67.93 | 190,862 | -0.34(-0.50%) |
Sep 23, 2021 | 66.56 | 68.87 | 66.56 | 68.27 | 193,121 | +2.09(+3.16%) |
Sep 22, 2021 | 66.87 | 67.86 | 66.02 | 66.18 | 238,302 | +0.01(+0.02%) |
Sep 21, 2021 | 68.04 | 68.04 | 65.17 | 66.17 | 233,414 | -0.85(-1.27%) |
Sep 20, 2021 | 66.23 | 67.21 | 64.77 | 67.02 | 264,602 | -1.17(-1.72%) |
Sep 17, 2021 | 69.87 | 69.94 | 67.59 | 68.19 | 605,374 | -1.25(-1.80%) |
Sep 16, 2021 | 70.90 | 70.90 | 69.00 | 69.44 | 130,255 | -1.58(-2.22%) |
Sep 15, 2021 | 69.25 | 71.19 | 69.25 | 71.02 | 178,534 | +1.56(+2.25%) |
Sep 14, 2021 | 72.27 | 72.27 | 69.28 | 69.46 | 173,453 | -2.43(-3.38%) |
Sep 13, 2021 | 70.36 | 72.31 | 69.54 | 71.89 | 187,448 | +2.35(+3.38%) |
Sep 10, 2021 | 72.15 | 72.37 | 69.38 | 69.54 | 190,068 | -2.32(-3.23%) |
Sep 09, 2021 | 73.47 | 73.63 | 71.24 | 71.86 | 301,788 | -1.98(-2.68%) |
Sep 08, 2021 | 71.56 | 74.44 | 71.35 | 73.84 | 296,738 | +2.09(+2.91%) |
Sep 07, 2021 | 70.30 | 71.93 | 69.42 | 71.75 | 374,347 | +1.08(+1.53%) |
Sep 03, 2021 | 71.51 | 71.53 | 69.16 | 70.67 | 587,938 | -1.45(-2.01%) |
Sep 02, 2021 | 69.57 | 72.63 | 69.01 | 72.12 | 633,760 | +0.79(+1.11%) |
Sep 01, 2021 | 69.65 | 72.09 | 67.97 | 71.33 | 1,168,690 | -4.00(-5.31%) |
Aug 31, 2021 | 76.38 | 77.80 | 75.07 | 75.33 | 374,240 | -0.85(-1.12%) |
Aug 30, 2021 | 78.60 | 78.60 | 75.67 | 76.18 | 153,929 | -1.30(-1.68%) |
Aug 27, 2021 | 76.11 | 78.61 | 75.20 | 77.48 | 215,853 | +1.61(+2.12%) |
Aug 26, 2021 | 76.53 | 77.78 | 75.67 | 75.87 | 232,548 | -0.66(-0.86%) |
Aug 25, 2021 | 76.10 | 78.46 | 75.50 | 76.53 | 253,436 | +0.65(+0.86%) |
Aug 24, 2021 | 74.47 | 76.26 | 73.74 | 75.88 | 355,824 | +1.26(+1.69%) |
Aug 23, 2021 | 74.52 | 76.65 | 72.77 | 74.62 | 533,884 | +5.12(+7.37%) |
Aug 20, 2021 | 68.60 | 70.14 | 68.60 | 69.50 | 186,493 | +0.71(+1.03%) |
Aug 19, 2021 | 68.36 | 69.67 | 67.58 | 68.79 | 176,507 | -0.70(-1.01%) |
Aug 18, 2021 | 70.24 | 70.83 | 69.25 | 69.49 | 164,301 | -0.76(-1.08%) |
Aug 17, 2021 | 71.07 | 71.13 | 68.75 | 70.25 | 288,493 | -1.90(-2.63%) |
Aug 16, 2021 | 73.20 | 73.34 | 71.41 | 72.15 | 192,910 | -1.95(-2.63%) |
Aug 13, 2021 | 75.29 | 76.32 | 74.02 | 74.10 | 250,552 | -0.90(-1.20%) |
Aug 12, 2021 | 75.34 | 76.33 | 74.09 | 75.00 | 317,370 | +0.11(+0.15%) |
Aug 11, 2021 | 71.59 | 74.96 | 70.43 | 74.89 | 328,682 | +3.70(+5.20%) |
Aug 10, 2021 | 71.93 | 72.63 | 70.47 | 71.19 | 216,059 | -0.69(-0.96%) |
Aug 09, 2021 | 72.30 | 73.04 | 70.70 | 71.88 | 228,455 | -0.94(-1.29%) |
Aug 06, 2021 | 72.68 | 74.00 | 71.56 | 72.82 | 368,248 | +1.23(+1.72%) |
Aug 05, 2021 | 70.18 | 72.22 | 69.77 | 71.59 | 254,424 | +2.51(+3.63%) |
Aug 04, 2021 | 69.59 | 70.35 | 68.33 | 69.08 | 235,539 | -1.67(-2.36%) |
Aug 03, 2021 | 68.44 | 70.84 | 66.99 | 70.75 | 213,273 | +2.74(+4.03%) |
Aug 02, 2021 | 70.36 | 72.10 | 68.00 | 68.01 | 148,216 | -1.39(-2.00%) |
Jul 30, 2021 | 69.12 | 70.40 | 68.13 | 69.40 | 238,705 | -0.46(-0.66%) |
Jul 29, 2021 | 69.29 | 71.23 | 69.22 | 69.86 | 231,426 | +1.63(+2.39%) |
Jul 28, 2021 | 67.82 | 69.72 | 66.45 | 68.23 | 232,420 | +1.24(+1.85%) |
Jul 27, 2021 | 65.92 | 67.09 | 65.57 | 66.99 | 240,418 | +0.08(+0.12%) |
Jul 26, 2021 | 66.85 | 68.37 | 66.06 | 66.91 | 188,525 | +0.46(+0.69%) |
Jul 23, 2021 | 65.43 | 66.50 | 63.56 | 66.45 | 228,532 | +1.97(+3.06%) |
Jul 22, 2021 | 66.06 | 66.06 | 63.89 | 64.48 | 297,938 | -2.01(-3.02%) |
Jul 21, 2021 | 67.00 | 67.80 | 66.26 | 66.49 | 314,834 | +0.35(+0.53%) |
Jul 20, 2021 | 64.48 | 67.03 | 63.96 | 66.14 | 427,273 | +2.15(+3.36%) |
Jul 19, 2021 | 64.06 | 65.50 | 62.88 | 63.99 | 287,375 | -2.26(-3.41%) |
Jul 16, 2021 | 69.69 | 69.98 | 65.89 | 66.25 | 220,710 | -2.47(-3.59%) |
Jul 15, 2021 | 68.10 | 69.53 | 67.65 | 68.72 | 239,584 | -0.03(-0.04%) |
Jul 14, 2021 | 71.07 | 72.00 | 68.50 | 68.75 | 189,334 | -1.88(-2.66%) |
Jul 13, 2021 | 70.31 | 71.18 | 69.94 | 70.63 | 293,520 | -0.37(-0.52%) |
Jul 12, 2021 | 70.50 | 71.32 | 69.22 | 71.00 | 376,825 | -0.19(-0.27%) |
Jul 09, 2021 | 71.34 | 72.28 | 70.91 | 71.19 | 210,798 | +1.60(+2.30%) |
Jul 08, 2021 | 69.51 | 71.09 | 68.31 | 69.59 | 283,344 | -1.91(-2.67%) |
Jul 07, 2021 | 72.18 | 74.25 | 70.80 | 71.50 | 221,573 | -1.25(-1.72%) |
Jul 06, 2021 | 74.49 | 74.49 | 71.92 | 72.75 | 218,137 | -1.51(-2.03%) |
Jul 02, 2021 | 76.33 | 76.33 | 74.17 | 74.26 | 188,296 | -1.82(-2.39%) |