Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.00 | 72.57 | 70.21 | 70.35 | 210,308 | -1.37(-1.91%) |
Sep 29, 2021 | 71.62 | 72.31 | 70.98 | 71.72 | 122,653 | +0.15(+0.21%) |
Sep 28, 2021 | 71.75 | 72.78 | 70.95 | 71.57 | 234,554 | -0.66(-0.91%) |
Sep 27, 2021 | 72.91 | 73.35 | 72.10 | 72.23 | 234,070 | -0.24(-0.33%) |
Sep 24, 2021 | 72.83 | 73.25 | 71.64 | 72.47 | 176,268 | -0.27(-0.37%) |
Sep 23, 2021 | 70.45 | 72.86 | 70.17 | 72.74 | 249,345 | +2.80(+4.00%) |
Sep 22, 2021 | 68.89 | 70.17 | 68.29 | 69.94 | 447,094 | +1.67(+2.45%) |
Sep 21, 2021 | 68.90 | 69.70 | 68.22 | 68.27 | 238,678 | +0.14(+0.21%) |
Sep 20, 2021 | 68.54 | 69.59 | 66.83 | 68.13 | 398,574 | -1.45(-2.08%) |
Sep 17, 2021 | 68.33 | 69.90 | 68.31 | 69.58 | 2,436,514 | +1.65(+2.43%) |
Sep 16, 2021 | 67.38 | 68.40 | 66.81 | 67.93 | 229,535 | +0.38(+0.56%) |
Sep 15, 2021 | 68.04 | 68.82 | 67.37 | 67.55 | 295,032 | -0.25(-0.37%) |
Sep 14, 2021 | 68.62 | 68.88 | 66.78 | 67.80 | 270,853 | -0.38(-0.56%) |
Sep 13, 2021 | 67.80 | 68.51 | 67.14 | 68.18 | 223,273 | +1.07(+1.59%) |
Sep 10, 2021 | 67.71 | 68.05 | 66.97 | 67.11 | 305,559 | -0.22(-0.33%) |
Sep 09, 2021 | 67.89 | 68.34 | 66.84 | 67.33 | 284,910 | -0.72(-1.06%) |
Sep 08, 2021 | 67.08 | 68.12 | 66.66 | 68.05 | 308,009 | +0.75(+1.11%) |
Sep 07, 2021 | 71.08 | 71.27 | 67.11 | 67.30 | 496,176 | -4.06(-5.69%) |
Sep 03, 2021 | 71.18 | 71.97 | 70.00 | 71.36 | 141,152 | +0.31(+0.44%) |
Sep 02, 2021 | 70.90 | 71.40 | 70.41 | 71.05 | 140,035 | +0.37(+0.52%) |
Sep 01, 2021 | 70.14 | 71.21 | 69.04 | 70.68 | 239,988 | +0.99(+1.42%) |
Aug 31, 2021 | 68.00 | 70.27 | 68.00 | 69.69 | 220,509 | +0.20(+0.29%) |
Aug 30, 2021 | 70.31 | 70.31 | 69.27 | 69.49 | 162,318 | -0.32(-0.46%) |
Aug 27, 2021 | 67.94 | 70.31 | 67.94 | 69.81 | 235,862 | +1.69(+2.48%) |
Aug 26, 2021 | 67.97 | 69.23 | 67.82 | 68.12 | 147,913 | -0.15(-0.22%) |
Aug 25, 2021 | 68.96 | 69.03 | 68.10 | 68.27 | 154,796 | -0.14(-0.20%) |
Aug 24, 2021 | 68.14 | 68.56 | 67.03 | 68.41 | 148,742 | +0.95(+1.41%) |
Aug 23, 2021 | 66.33 | 67.77 | 66.06 | 67.46 | 166,170 | +1.41(+2.13%) |
Aug 20, 2021 | 65.25 | 66.71 | 65.16 | 66.05 | 208,624 | +0.79(+1.21%) |
Aug 19, 2021 | 62.56 | 65.37 | 61.20 | 65.26 | 931,104 | +2.11(+3.34%) |
Aug 18, 2021 | 65.42 | 65.71 | 63.10 | 63.15 | 397,128 | -2.56(-3.90%) |
Aug 17, 2021 | 67.38 | 67.38 | 64.93 | 65.71 | 210,238 | -1.73(-2.57%) |
Aug 16, 2021 | 68.26 | 68.26 | 67.13 | 67.44 | 107,193 | -1.10(-1.60%) |
Aug 13, 2021 | 68.64 | 68.97 | 68.06 | 68.54 | 101,378 | -0.30(-0.44%) |
Aug 12, 2021 | 70.49 | 70.74 | 68.55 | 68.84 | 242,996 | -1.85(-2.62%) |
Aug 11, 2021 | 69.86 | 70.83 | 69.45 | 70.69 | 158,639 | +1.18(+1.70%) |
Aug 10, 2021 | 70.34 | 70.34 | 68.64 | 69.51 | 121,941 | -0.82(-1.17%) |
Aug 09, 2021 | 72.78 | 73.19 | 70.22 | 70.33 | 343,097 | -2.32(-3.19%) |
Aug 06, 2021 | 71.38 | 72.72 | 71.09 | 72.65 | 254,032 | +1.51(+2.12%) |
Aug 05, 2021 | 70.49 | 71.53 | 70.01 | 71.14 | 173,377 | +1.07(+1.53%) |
Aug 04, 2021 | 71.34 | 71.54 | 69.25 | 70.07 | 150,049 | -0.92(-1.30%) |
Aug 03, 2021 | 70.93 | 71.39 | 69.46 | 70.99 | 184,533 | +0.20(+0.28%) |
Aug 02, 2021 | 71.72 | 72.34 | 69.20 | 70.79 | 185,057 | -0.54(-0.76%) |
Jul 30, 2021 | 71.39 | 72.82 | 71.00 | 71.33 | 146,307 | -0.52(-0.72%) |
Jul 29, 2021 | 71.82 | 72.80 | 71.82 | 71.85 | 90,803 | +0.14(+0.20%) |
Jul 28, 2021 | 70.89 | 72.03 | 70.50 | 71.71 | 106,626 | +1.39(+1.98%) |
Jul 27, 2021 | 72.01 | 72.01 | 69.28 | 70.32 | 179,537 | -2.10(-2.90%) |
Jul 26, 2021 | 72.07 | 72.65 | 71.31 | 72.42 | 143,280 | +0.73(+1.02%) |
Jul 23, 2021 | 70.82 | 72.27 | 69.74 | 71.69 | 147,236 | +1.39(+1.98%) |
Jul 22, 2021 | 71.61 | 72.31 | 70.11 | 70.30 | 154,770 | -1.43(-1.99%) |
Jul 21, 2021 | 71.52 | 72.13 | 70.74 | 71.73 | 280,212 | +0.71(+1.00%) |
Jul 20, 2021 | 70.16 | 71.63 | 69.89 | 71.02 | 324,172 | +1.18(+1.69%) |
Jul 19, 2021 | 69.96 | 70.84 | 68.90 | 69.84 | 193,345 | -0.94(-1.33%) |
Jul 16, 2021 | 71.78 | 72.27 | 70.70 | 70.78 | 194,387 | -0.32(-0.45%) |
Jul 15, 2021 | 71.81 | 72.14 | 70.40 | 71.10 | 137,062 | -0.85(-1.18%) |
Jul 14, 2021 | 73.07 | 73.09 | 71.64 | 71.95 | 149,833 | -0.79(-1.09%) |
Jul 13, 2021 | 74.08 | 74.28 | 72.62 | 72.74 | 145,422 | -1.34(-1.81%) |
Jul 12, 2021 | 75.24 | 75.24 | 73.26 | 74.08 | 206,327 | -1.27(-1.69%) |
Jul 09, 2021 | 74.94 | 75.64 | 73.95 | 75.35 | 143,116 | +0.87(+1.17%) |
Jul 08, 2021 | 74.81 | 75.24 | 73.93 | 74.48 | 159,257 | -1.47(-1.94%) |
Jul 07, 2021 | 76.66 | 77.27 | 75.58 | 75.95 | 111,187 | -0.45(-0.59%) |
Jul 06, 2021 | 77.16 | 77.60 | 75.47 | 76.40 | 132,502 | -0.58(-0.75%) |
Jul 02, 2021 | 77.28 | 77.92 | 76.86 | 76.98 | 100,583 | -0.07(-0.09%) |