Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 67.75 | 68.12 | 65.73 | 65.81 | 43,536 | -1.58(-2.34%) |
Sep 29, 2021 | 68.37 | 68.90 | 67.07 | 67.39 | 47,190 | -0.53(-0.78%) |
Sep 28, 2021 | 68.31 | 69.33 | 67.55 | 67.92 | 81,413 | -0.81(-1.18%) |
Sep 27, 2021 | 67.40 | 69.24 | 67.29 | 68.73 | 50,247 | +1.12(+1.66%) |
Sep 24, 2021 | 67.70 | 68.76 | 66.90 | 67.61 | 55,918 | -0.26(-0.38%) |
Sep 23, 2021 | 66.35 | 68.34 | 66.35 | 67.87 | 37,047 | +1.72(+2.60%) |
Sep 22, 2021 | 65.18 | 66.40 | 64.73 | 66.15 | 41,892 | +1.59(+2.46%) |
Sep 21, 2021 | 65.42 | 65.42 | 63.29 | 64.56 | 75,038 | -0.49(-0.75%) |
Sep 20, 2021 | 66.59 | 67.97 | 63.82 | 65.05 | 70,201 | -2.91(-4.28%) |
Sep 17, 2021 | 68.69 | 69.44 | 66.06 | 67.96 | 377,766 | -0.33(-0.48%) |
Sep 16, 2021 | 67.25 | 68.79 | 66.55 | 68.29 | 64,157 | +1.06(+1.58%) |
Sep 15, 2021 | 66.69 | 67.99 | 66.05 | 67.23 | 68,055 | +0.77(+1.16%) |
Sep 14, 2021 | 66.01 | 68.05 | 65.79 | 66.46 | 64,813 | +0.45(+0.68%) |
Sep 13, 2021 | 67.27 | 68.22 | 65.20 | 66.01 | 64,072 | -0.66(-0.99%) |
Sep 10, 2021 | 67.17 | 68.14 | 66.16 | 66.67 | 59,558 | -0.08(-0.12%) |
Sep 09, 2021 | 66.70 | 67.94 | 66.46 | 66.75 | 55,002 | -0.24(-0.36%) |
Sep 08, 2021 | 68.76 | 68.76 | 66.94 | 66.99 | 39,211 | -2.12(-3.07%) |
Sep 07, 2021 | 68.90 | 69.33 | 68.58 | 69.11 | 31,464 | +0.03(+0.04%) |
Sep 03, 2021 | 69.09 | 69.13 | 68.42 | 69.08 | 34,455 | +0.08(+0.12%) |
Sep 02, 2021 | 69.65 | 69.87 | 68.54 | 69.00 | 43,550 | -0.52(-0.75%) |
Sep 01, 2021 | 69.11 | 69.58 | 67.66 | 69.52 | 33,630 | +0.58(+0.84%) |
Aug 31, 2021 | 69.21 | 69.21 | 68.34 | 68.94 | 42,053 | -0.06(-0.09%) |
Aug 30, 2021 | 69.95 | 70.08 | 68.96 | 69.00 | 29,089 | -0.62(-0.89%) |
Aug 27, 2021 | 68.36 | 70.67 | 68.34 | 69.62 | 60,928 | +1.40(+2.05%) |
Aug 26, 2021 | 67.30 | 69.50 | 67.03 | 68.22 | 51,723 | +1.18(+1.76%) |
Aug 25, 2021 | 67.48 | 68.77 | 66.54 | 67.04 | 46,868 | -0.22(-0.33%) |
Aug 24, 2021 | 66.80 | 67.83 | 66.79 | 67.26 | 29,067 | +0.46(+0.69%) |
Aug 23, 2021 | 66.14 | 66.94 | 65.75 | 66.80 | 26,773 | +1.34(+2.05%) |
Aug 20, 2021 | 64.31 | 65.85 | 63.66 | 65.46 | 46,382 | +0.69(+1.07%) |
Aug 19, 2021 | 64.64 | 65.62 | 64.32 | 64.77 | 47,404 | -0.39(-0.60%) |
Aug 18, 2021 | 66.31 | 67.00 | 65.08 | 65.16 | 36,931 | -1.29(-1.94%) |
Aug 17, 2021 | 67.76 | 67.76 | 66.21 | 66.45 | 50,689 | -1.88(-2.75%) |
Aug 16, 2021 | 68.76 | 69.03 | 67.60 | 68.33 | 71,625 | -0.40(-0.58%) |
Aug 13, 2021 | 68.63 | 68.88 | 67.81 | 68.73 | 47,015 | -0.15(-0.22%) |
Aug 12, 2021 | 70.40 | 70.40 | 68.71 | 68.88 | 36,310 | -1.63(-2.31%) |
Aug 11, 2021 | 70.81 | 71.47 | 69.85 | 70.51 | 35,554 | -0.40(-0.56%) |
Aug 10, 2021 | 70.88 | 71.13 | 70.53 | 70.91 | 38,433 | +0.25(+0.35%) |
Aug 09, 2021 | 71.18 | 71.18 | 70.21 | 70.66 | 20,422 | -0.56(-0.79%) |
Aug 06, 2021 | 70.91 | 71.42 | 70.49 | 71.22 | 35,252 | +0.54(+0.76%) |
Aug 05, 2021 | 69.84 | 71.44 | 68.76 | 70.68 | 43,150 | +0.84(+1.20%) |
Aug 04, 2021 | 71.10 | 71.10 | 69.78 | 69.84 | 52,172 | -1.69(-2.36%) |
Aug 03, 2021 | 72.58 | 72.82 | 71.01 | 71.53 | 86,192 | -0.66(-0.91%) |
Aug 02, 2021 | 73.35 | 75.34 | 71.47 | 72.19 | 86,999 | -0.70(-0.96%) |
Jul 30, 2021 | 73.14 | 73.53 | 70.72 | 72.89 | 52,499 | -0.51(-0.69%) |
Jul 29, 2021 | 73.77 | 75.17 | 72.82 | 73.40 | 77,702 | -0.61(-0.82%) |
Jul 28, 2021 | 73.12 | 74.01 | 70.58 | 74.01 | 105,389 | +1.57(+2.17%) |
Jul 27, 2021 | 72.82 | 72.82 | 71.11 | 72.44 | 64,514 | -0.56(-0.77%) |
Jul 26, 2021 | 74.61 | 74.61 | 72.99 | 73.00 | 75,091 | -1.17(-1.58%) |
Jul 23, 2021 | 73.61 | 74.70 | 71.99 | 74.17 | 47,094 | +0.85(+1.16%) |
Jul 22, 2021 | 74.30 | 74.91 | 72.95 | 73.32 | 66,425 | -0.84(-1.13%) |
Jul 21, 2021 | 73.81 | 74.51 | 73.15 | 74.16 | 77,028 | +1.07(+1.46%) |
Jul 20, 2021 | 72.26 | 73.90 | 72.26 | 73.09 | 89,425 | +1.30(+1.81%) |
Jul 19, 2021 | 71.15 | 72.21 | 69.66 | 71.79 | 85,694 | +0.13(+0.18%) |
Jul 16, 2021 | 74.66 | 74.66 | 71.25 | 71.66 | 137,932 | -2.07(-2.81%) |
Jul 15, 2021 | 75.99 | 75.99 | 73.52 | 73.73 | 62,289 | -2.33(-3.06%) |
Jul 14, 2021 | 77.45 | 78.31 | 75.77 | 76.06 | 39,671 | -0.94(-1.22%) |
Jul 13, 2021 | 78.28 | 78.89 | 76.62 | 77.00 | 92,384 | -1.86(-2.36%) |
Jul 12, 2021 | 78.63 | 79.95 | 78.33 | 78.86 | 61,936 | -0.08(-0.10%) |
Jul 09, 2021 | 78.28 | 79.55 | 77.45 | 78.94 | 34,005 | +1.25(+1.61%) |
Jul 08, 2021 | 75.64 | 77.89 | 75.29 | 77.69 | 78,627 | +0.58(+0.75%) |
Jul 07, 2021 | 77.88 | 78.48 | 76.61 | 77.11 | 62,038 | -0.54(-0.70%) |
Jul 06, 2021 | 78.50 | 78.50 | 76.50 | 77.65 | 55,389 | -0.68(-0.87%) |
Jul 02, 2021 | 79.48 | 79.48 | 77.80 | 78.33 | 40,472 | -0.67(-0.85%) |