Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 64.24 | 64.51 | 63.92 | 64.05 | 31,273 | +0.33(+0.52%) |
Sep 29, 2021 | 64.20 | 64.28 | 63.69 | 63.72 | 31,240 | -0.50(-0.78%) |
Sep 28, 2021 | 64.37 | 64.41 | 64.06 | 64.22 | 66,820 | -1.92(-2.90%) |
Sep 27, 2021 | 65.97 | 66.21 | 65.97 | 66.14 | 23,110 | -0.36(-0.54%) |
Sep 24, 2021 | 66.35 | 66.63 | 66.35 | 66.49 | 43,806 | -0.66(-0.98%) |
Sep 23, 2021 | 66.87 | 67.30 | 66.87 | 67.16 | 26,282 | +1.16(+1.76%) |
Sep 22, 2021 | 65.97 | 66.50 | 65.97 | 66.00 | 10,726 | +0.54(+0.83%) |
Sep 21, 2021 | 65.64 | 65.72 | 65.46 | 65.46 | 9,117 | +0.49(+0.76%) |
Sep 20, 2021 | 64.64 | 65.03 | 64.51 | 64.96 | 32,359 | -1.76(-2.64%) |
Sep 17, 2021 | 67.16 | 67.16 | 66.58 | 66.72 | 14,416 | -0.62(-0.92%) |
Sep 16, 2021 | 66.99 | 67.39 | 66.91 | 67.34 | 14,966 | +0.05(+0.08%) |
Sep 15, 2021 | 67.17 | 67.30 | 66.96 | 67.29 | 65,030 | -0.18(-0.27%) |
Sep 14, 2021 | 68.17 | 68.17 | 67.43 | 67.48 | 49,535 | -0.70(-1.03%) |
Sep 13, 2021 | 68.28 | 68.28 | 67.97 | 68.18 | 8,597 | -0.06(-0.09%) |
Sep 10, 2021 | 68.81 | 68.88 | 68.23 | 68.24 | 6,761 | -0.34(-0.50%) |
Sep 09, 2021 | 68.61 | 68.98 | 68.58 | 68.58 | 3,480 | +0.13(+0.18%) |
Sep 08, 2021 | 68.88 | 68.88 | 68.44 | 68.46 | 7,209 | -1.04(-1.49%) |
Sep 07, 2021 | 69.86 | 69.98 | 69.49 | 69.49 | 15,462 | -0.61(-0.87%) |
Sep 03, 2021 | 70.02 | 70.24 | 70.02 | 70.10 | 4,348 | -0.03(-0.05%) |
Sep 02, 2021 | 70.20 | 70.23 | 70.14 | 70.14 | 4,562 | +0.37(+0.53%) |
Sep 01, 2021 | 69.55 | 69.95 | 69.55 | 69.77 | 5,556 | +0.37(+0.53%) |
Aug 31, 2021 | 69.63 | 69.63 | 69.19 | 69.39 | 14,535 | +0.27(+0.39%) |
Aug 30, 2021 | 69.04 | 69.19 | 69.04 | 69.13 | 8,529 | +0.38(+0.55%) |
Aug 27, 2021 | 68.10 | 68.77 | 68.10 | 68.75 | 5,495 | +0.81(+1.19%) |
Aug 26, 2021 | 68.12 | 68.22 | 67.94 | 67.94 | 27,016 | -0.27(-0.39%) |
Aug 25, 2021 | 68.11 | 68.30 | 68.00 | 68.20 | 15,471 | +0.33(+0.48%) |
Aug 24, 2021 | 68.02 | 68.15 | 67.87 | 67.88 | 69,214 | -0.05(-0.07%) |
Aug 23, 2021 | 67.75 | 68.02 | 67.66 | 67.92 | 5,284 | +0.78(+1.17%) |
Aug 20, 2021 | 66.67 | 67.14 | 66.67 | 67.14 | 4,025 | +0.28(+0.42%) |
Aug 19, 2021 | 66.77 | 67.07 | 66.73 | 66.86 | 7,325 | -0.77(-1.13%) |
Aug 18, 2021 | 67.79 | 68.00 | 67.62 | 67.62 | 4,687 | +0.28(+0.42%) |
Aug 17, 2021 | 67.70 | 67.70 | 67.14 | 67.34 | 8,103 | -0.66(-0.97%) |
Aug 16, 2021 | 67.79 | 68.00 | 67.68 | 68.00 | 2,557 | -0.32(-0.47%) |
Aug 13, 2021 | 68.30 | 68.40 | 68.26 | 68.33 | 9,154 | +0.18(+0.27%) |
Aug 12, 2021 | 68.17 | 68.20 | 68.07 | 68.15 | 4,153 | -0.01(-0.02%) |
Aug 11, 2021 | 68.05 | 68.19 | 67.93 | 68.16 | 7,596 | +0.24(+0.35%) |
Aug 10, 2021 | 67.84 | 67.97 | 67.76 | 67.92 | 6,234 | +0.37(+0.55%) |
Aug 09, 2021 | 67.66 | 67.66 | 67.55 | 67.55 | 10,083 | -0.01(-0.02%) |
Aug 06, 2021 | 67.80 | 67.83 | 67.50 | 67.57 | 10,358 | -0.73(-1.07%) |
Aug 05, 2021 | 68.17 | 68.35 | 68.17 | 68.30 | 3,727 | +0.34(+0.49%) |
Aug 04, 2021 | 68.31 | 68.31 | 67.96 | 67.96 | 1,726 | -0.34(-0.49%) |
Aug 03, 2021 | 68.17 | 68.35 | 67.92 | 68.30 | 26,902 | +0.51(+0.75%) |
Aug 02, 2021 | 68.11 | 68.15 | 67.78 | 67.80 | 11,992 | +0.07(+0.10%) |
Jul 30, 2021 | 67.98 | 67.98 | 67.69 | 67.73 | 20,179 | -0.24(-0.35%) |
Jul 29, 2021 | 67.98 | 68.11 | 67.97 | 67.97 | 17,465 | +0.51(+0.76%) |
Jul 28, 2021 | 67.12 | 67.53 | 67.12 | 67.46 | 5,705 | +0.38(+0.56%) |
Jul 27, 2021 | 66.80 | 67.08 | 66.68 | 67.08 | 21,021 | -0.14(-0.21%) |
Jul 26, 2021 | 66.96 | 67.24 | 66.96 | 67.22 | 29,999 | +0.95(+1.43%) |
Jul 23, 2021 | 66.37 | 66.48 | 66.21 | 66.27 | 4,789 | +0.28(+0.43%) |
Jul 22, 2021 | 66.14 | 66.16 | 65.95 | 65.99 | 5,000 | +0.45(+0.69%) |
Jul 21, 2021 | 64.98 | 65.56 | 64.98 | 65.54 | 6,979 | +1.50(+2.35%) |
Jul 20, 2021 | 63.50 | 64.12 | 63.50 | 64.03 | 5,756 | +0.36(+0.57%) |
Jul 19, 2021 | 63.79 | 63.82 | 63.46 | 63.67 | 16,209 | -1.57(-2.40%) |
Jul 16, 2021 | 65.65 | 65.65 | 65.24 | 65.24 | 4,925 | -0.65(-0.99%) |
Jul 15, 2021 | 65.94 | 66.09 | 65.67 | 65.89 | 6,314 | -0.38(-0.57%) |
Jul 14, 2021 | 66.45 | 66.48 | 66.25 | 66.27 | 10,992 | +0.13(+0.19%) |
Jul 13, 2021 | 66.27 | 66.45 | 66.14 | 66.15 | 8,066 | -0.43(-0.64%) |
Jul 12, 2021 | 66.42 | 66.65 | 66.39 | 66.57 | 11,848 | +0.33(+0.50%) |
Jul 09, 2021 | 65.80 | 66.26 | 65.72 | 66.24 | 92,981 | +0.94(+1.43%) |
Jul 08, 2021 | 65.09 | 65.35 | 64.99 | 65.31 | 22,266 | -0.83(-1.25%) |
Jul 07, 2021 | 66.16 | 66.28 | 65.89 | 66.13 | 6,005 | +0.11(+0.17%) |
Jul 06, 2021 | 66.49 | 66.49 | 65.92 | 66.02 | 10,020 | +0.06(+0.09%) |
Jul 02, 2021 | 65.60 | 65.97 | 65.60 | 65.96 | 3,395 | +0.66(+1.01%) |