Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 65.36 | 65.36 | 63.95 | 64.03 | 8,334 | -0.83(-1.28%) |
Sep 29, 2021 | 64.96 | 65.46 | 64.80 | 64.86 | 8,206 | -0.05(-0.08%) |
Sep 28, 2021 | 65.40 | 65.58 | 64.91 | 64.91 | 11,579 | -2.25(-3.35%) |
Sep 27, 2021 | 66.48 | 67.21 | 66.39 | 67.16 | 4,477 | +0.61(+0.92%) |
Sep 24, 2021 | 67.16 | 67.16 | 66.38 | 66.55 | 4,062 | -0.32(-0.48%) |
Sep 23, 2021 | 66.67 | 66.99 | 66.60 | 66.87 | 5,854 | +1.16(+1.76%) |
Sep 22, 2021 | 66.24 | 66.24 | 65.63 | 65.71 | 5,383 | +0.36(+0.55%) |
Sep 21, 2021 | 65.70 | 65.70 | 65.09 | 65.35 | 4,620 | +0.13(+0.20%) |
Sep 20, 2021 | 65.22 | 66.68 | 64.58 | 65.22 | 13,405 | -2.07(-3.07%) |
Sep 17, 2021 | 68.13 | 68.13 | 67.10 | 67.29 | 3,665 | -0.19(-0.28%) |
Sep 16, 2021 | 66.99 | 67.59 | 66.99 | 67.48 | 3,069 | +0.23(+0.34%) |
Sep 15, 2021 | 66.37 | 67.34 | 66.37 | 67.25 | 5,173 | +0.72(+1.08%) |
Sep 14, 2021 | 67.25 | 67.33 | 66.52 | 66.53 | 5,137 | -0.64(-0.95%) |
Sep 13, 2021 | 67.38 | 67.38 | 66.74 | 67.17 | 4,092 | +0.01(+0.01%) |
Sep 10, 2021 | 68.32 | 68.32 | 67.16 | 67.16 | 4,362 | -0.81(-1.19%) |
Sep 09, 2021 | 68.30 | 68.59 | 67.97 | 67.97 | 3,340 | -0.07(-0.10%) |
Sep 08, 2021 | 68.78 | 68.78 | 67.93 | 68.04 | 4,746 | -1.14(-1.65%) |
Sep 07, 2021 | 70.41 | 70.41 | 69.04 | 69.18 | 10,254 | -0.34(-0.49%) |
Sep 03, 2021 | 69.88 | 69.88 | 69.28 | 69.52 | 60,371 | -0.17(-0.24%) |
Sep 02, 2021 | 69.63 | 69.81 | 69.45 | 69.69 | 13,668 | +0.59(+0.85%) |
Sep 01, 2021 | 68.88 | 69.38 | 68.65 | 69.10 | 8,763 | +0.33(+0.48%) |
Aug 31, 2021 | 69.11 | 69.11 | 68.55 | 68.77 | 7,187 | -0.32(-0.47%) |
Aug 30, 2021 | 68.44 | 69.16 | 68.44 | 69.10 | 16,172 | +0.14(+0.20%) |
Aug 27, 2021 | 67.49 | 69.15 | 67.49 | 68.96 | 6,575 | +1.89(+2.81%) |
Aug 26, 2021 | 68.11 | 68.11 | 67.07 | 67.07 | 7,171 | -0.65(-0.96%) |
Aug 25, 2021 | 67.68 | 67.93 | 67.68 | 67.72 | 11,028 | +0.36(+0.53%) |
Aug 24, 2021 | 67.36 | 67.43 | 66.95 | 67.37 | 10,787 | +0.79(+1.18%) |
Aug 23, 2021 | 66.56 | 66.63 | 66.24 | 66.58 | 9,481 | +0.86(+1.30%) |
Aug 20, 2021 | 64.43 | 65.77 | 64.43 | 65.73 | 10,452 | +1.19(+1.84%) |
Aug 19, 2021 | 64.64 | 64.73 | 64.25 | 64.54 | 9,850 | -0.75(-1.14%) |
Aug 18, 2021 | 65.45 | 65.88 | 65.28 | 65.28 | 6,737 | -0.42(-0.64%) |
Aug 17, 2021 | 65.79 | 65.80 | 65.37 | 65.71 | 6,722 | -0.69(-1.04%) |
Aug 16, 2021 | 66.42 | 66.53 | 66.08 | 66.39 | 11,523 | -0.54(-0.81%) |
Aug 13, 2021 | 67.12 | 67.56 | 66.82 | 66.93 | 24,088 | -0.42(-0.63%) |
Aug 12, 2021 | 66.89 | 67.36 | 66.89 | 67.36 | 8,116 | -0.27(-0.39%) |
Aug 11, 2021 | 67.68 | 67.68 | 66.46 | 67.62 | 6,016 | +0.41(+0.61%) |
Aug 10, 2021 | 68.06 | 68.06 | 67.13 | 67.21 | 5,809 | -0.65(-0.95%) |
Aug 09, 2021 | 68.21 | 68.21 | 67.85 | 67.85 | 4,958 | -0.26(-0.38%) |
Aug 06, 2021 | 68.16 | 68.19 | 67.54 | 68.11 | 5,949 | +0.32(+0.48%) |
Aug 05, 2021 | 67.60 | 67.91 | 67.29 | 67.79 | 11,311 | +0.72(+1.07%) |
Aug 04, 2021 | 66.61 | 67.25 | 66.50 | 67.07 | 22,362 | +0.16(+0.24%) |
Aug 03, 2021 | 66.30 | 67.08 | 65.72 | 66.91 | 24,522 | +0.43(+0.65%) |
Aug 02, 2021 | 66.85 | 66.93 | 66.45 | 66.48 | 115,025 | +0.03(+0.04%) |
Jul 30, 2021 | 65.76 | 66.62 | 65.76 | 66.45 | 35,041 | +0.11(+0.16%) |
Jul 29, 2021 | 66.29 | 66.59 | 66.29 | 66.34 | 5,930 | +0.63(+0.96%) |
Jul 28, 2021 | 64.78 | 65.90 | 64.78 | 65.72 | 5,361 | +1.53(+2.38%) |
Jul 27, 2021 | 64.73 | 64.73 | 63.83 | 64.19 | 6,427 | -0.64(-0.99%) |
Jul 26, 2021 | 65.33 | 65.33 | 64.66 | 64.83 | 9,021 | -0.41(-0.63%) |
Jul 23, 2021 | 64.78 | 65.24 | 64.74 | 65.24 | 20,453 | +0.55(+0.85%) |
Jul 22, 2021 | 64.97 | 65.27 | 64.54 | 64.69 | 11,606 | -0.69(-1.05%) |
Jul 21, 2021 | 64.28 | 65.41 | 64.28 | 65.37 | 8,616 | +0.81(+1.25%) |
Jul 20, 2021 | 64.01 | 64.64 | 63.08 | 64.56 | 9,038 | +2.01(+3.21%) |
Jul 19, 2021 | 62.43 | 63.19 | 61.93 | 62.55 | 17,029 | -0.43(-0.68%) |
Jul 16, 2021 | 64.14 | 64.39 | 62.89 | 62.98 | 3,528 | -0.36(-0.57%) |
Jul 15, 2021 | 63.81 | 63.81 | 63.08 | 63.35 | 16,645 | -0.70(-1.09%) |
Jul 14, 2021 | 64.85 | 65.28 | 63.97 | 64.04 | 13,743 | -0.91(-1.41%) |
Jul 13, 2021 | 66.10 | 66.16 | 64.96 | 64.96 | 19,460 | -1.38(-2.08%) |
Jul 12, 2021 | 66.90 | 66.90 | 65.72 | 66.33 | 21,197 | +0.17(+0.25%) |
Jul 09, 2021 | 65.82 | 66.34 | 65.57 | 66.17 | 5,263 | +1.32(+2.03%) |
Jul 08, 2021 | 64.38 | 65.53 | 64.38 | 64.85 | 13,389 | -1.05(-1.60%) |
Jul 07, 2021 | 66.91 | 66.96 | 65.38 | 65.90 | 10,194 | -0.55(-0.82%) |
Jul 06, 2021 | 67.34 | 67.34 | 65.92 | 66.45 | 9,279 | -0.69(-1.03%) |
Jul 02, 2021 | 67.95 | 67.95 | 66.86 | 67.14 | 3,882 | -0.33(-0.49%) |