Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.80 | 73.29 | 71.33 | 71.33 | 3,531,673 | -1.28(-1.76%) |
Sep 29, 2021 | 73.93 | 74.19 | 72.49 | 72.60 | 4,493,480 | -1.07(-1.45%) |
Sep 28, 2021 | 74.50 | 75.32 | 73.64 | 73.68 | 4,265,665 | -1.59(-2.11%) |
Sep 27, 2021 | 75.16 | 75.67 | 74.85 | 75.26 | 2,103,371 | -0.21(-0.28%) |
Sep 24, 2021 | 74.62 | 75.66 | 74.62 | 75.48 | 1,579,490 | +0.44(+0.58%) |
Sep 23, 2021 | 74.00 | 75.21 | 73.87 | 75.04 | 2,008,854 | +1.44(+1.96%) |
Sep 22, 2021 | 72.63 | 74.33 | 72.54 | 73.60 | 2,686,821 | +1.65(+2.29%) |
Sep 21, 2021 | 72.76 | 72.76 | 71.44 | 71.95 | 2,157,192 | -0.32(-0.44%) |
Sep 20, 2021 | 72.56 | 72.80 | 71.67 | 72.27 | 2,978,281 | -1.34(-1.82%) |
Sep 17, 2021 | 74.00 | 74.29 | 73.31 | 73.61 | 4,952,030 | -0.73(-0.98%) |
Sep 16, 2021 | 74.13 | 74.67 | 73.70 | 74.34 | 2,096,942 | +0.06(+0.08%) |
Sep 15, 2021 | 73.46 | 74.35 | 73.46 | 74.28 | 2,082,005 | +0.66(+0.90%) |
Sep 14, 2021 | 74.08 | 74.08 | 73.16 | 73.62 | 2,094,682 | -0.18(-0.25%) |
Sep 13, 2021 | 73.78 | 74.00 | 73.06 | 73.81 | 3,204,443 | +0.54(+0.74%) |
Sep 10, 2021 | 73.56 | 74.25 | 73.22 | 73.26 | 1,941,343 | +0.14(+0.19%) |
Sep 09, 2021 | 73.41 | 73.92 | 73.11 | 73.13 | 2,185,696 | -0.33(-0.45%) |
Sep 08, 2021 | 73.74 | 73.86 | 72.89 | 73.46 | 1,976,105 | -0.41(-0.55%) |
Sep 07, 2021 | 74.69 | 74.82 | 73.84 | 73.86 | 1,928,108 | -1.03(-1.38%) |
Sep 03, 2021 | 74.52 | 74.94 | 74.43 | 74.90 | 1,366,051 | +0.19(+0.26%) |
Sep 02, 2021 | 74.54 | 74.74 | 74.16 | 74.70 | 1,706,887 | +0.49(+0.65%) |
Sep 01, 2021 | 74.54 | 74.56 | 74.01 | 74.21 | 2,040,664 | -0.28(-0.38%) |
Aug 31, 2021 | 74.91 | 74.91 | 74.00 | 74.50 | 2,191,391 | -0.29(-0.39%) |
Aug 30, 2021 | 74.78 | 75.10 | 74.42 | 74.79 | 1,304,536 | +0.17(+0.23%) |
Aug 27, 2021 | 73.82 | 74.86 | 73.79 | 74.61 | 2,289,254 | +1.10(+1.49%) |
Aug 26, 2021 | 73.78 | 73.91 | 73.30 | 73.51 | 1,604,671 | -0.16(-0.21%) |
Aug 25, 2021 | 73.19 | 73.79 | 73.15 | 73.67 | 1,535,526 | +0.43(+0.58%) |
Aug 24, 2021 | 73.29 | 73.71 | 73.17 | 73.24 | 2,554,251 | +0.08(+0.11%) |
Aug 23, 2021 | 72.72 | 73.30 | 72.42 | 73.16 | 2,022,949 | +0.77(+1.06%) |
Aug 20, 2021 | 72.08 | 72.48 | 71.93 | 72.40 | 3,787,988 | +0.34(+0.47%) |
Aug 19, 2021 | 71.31 | 72.20 | 71.01 | 72.06 | 2,183,531 | +0.20(+0.28%) |
Aug 18, 2021 | 71.87 | 72.56 | 71.70 | 71.85 | 2,419,226 | -0.19(-0.27%) |
Aug 17, 2021 | 72.17 | 72.43 | 71.33 | 72.05 | 2,147,324 | -0.38(-0.52%) |
Aug 16, 2021 | 71.83 | 72.45 | 71.52 | 72.43 | 1,605,716 | +0.50(+0.69%) |
Aug 13, 2021 | 71.77 | 72.05 | 71.61 | 71.93 | 1,207,297 | +0.08(+0.11%) |
Aug 12, 2021 | 71.64 | 71.92 | 71.39 | 71.85 | 1,872,641 | +0.18(+0.26%) |
Aug 11, 2021 | 71.43 | 71.72 | 71.27 | 71.67 | 1,350,949 | +0.09(+0.12%) |
Aug 10, 2021 | 71.45 | 71.73 | 71.13 | 71.58 | 1,379,979 | +0.19(+0.27%) |
Aug 09, 2021 | 71.31 | 71.67 | 71.08 | 71.39 | 1,522,463 | -0.19(-0.27%) |
Aug 06, 2021 | 71.69 | 71.79 | 71.37 | 71.58 | 1,573,457 | -0.05(-0.07%) |
Aug 05, 2021 | 71.73 | 71.90 | 71.21 | 71.63 | 1,954,347 | +0.13(+0.18%) |
Aug 04, 2021 | 71.75 | 72.00 | 71.15 | 71.50 | 2,241,741 | -0.27(-0.38%) |
Aug 03, 2021 | 70.93 | 71.93 | 70.84 | 71.77 | 3,619,557 | +1.12(+1.58%) |
Aug 02, 2021 | 70.82 | 71.06 | 70.33 | 70.66 | 3,330,317 | +0.18(+0.26%) |
Jul 30, 2021 | 69.66 | 70.59 | 69.57 | 70.47 | 2,545,922 | +0.52(+0.74%) |
Jul 29, 2021 | 69.43 | 70.29 | 69.35 | 69.96 | 3,640,844 | +1.16(+1.68%) |
Jul 28, 2021 | 68.68 | 69.70 | 68.45 | 68.80 | 4,741,925 | +0.37(+0.54%) |
Jul 27, 2021 | 68.42 | 68.67 | 67.84 | 68.43 | 2,896,699 | -0.34(-0.49%) |
Jul 26, 2021 | 68.86 | 69.14 | 68.48 | 68.77 | 2,439,722 | -0.25(-0.37%) |
Jul 23, 2021 | 68.70 | 69.03 | 68.33 | 69.02 | 2,156,639 | +0.94(+1.39%) |
Jul 22, 2021 | 68.38 | 68.66 | 67.69 | 68.08 | 2,529,082 | -0.12(-0.17%) |
Jul 21, 2021 | 66.99 | 68.26 | 66.98 | 68.20 | 3,561,995 | +1.50(+2.24%) |
Jul 20, 2021 | 65.90 | 67.01 | 65.61 | 66.70 | 2,302,471 | +1.19(+1.81%) |
Jul 19, 2021 | 65.00 | 65.83 | 64.89 | 65.51 | 3,768,655 | -0.62(-0.94%) |
Jul 16, 2021 | 67.44 | 67.73 | 66.00 | 66.14 | 6,641,155 | -1.03(-1.53%) |
Jul 15, 2021 | 67.53 | 67.79 | 66.83 | 67.17 | 3,492,396 | -0.74(-1.09%) |
Jul 14, 2021 | 68.62 | 69.07 | 67.67 | 67.91 | 2,890,101 | -0.08(-0.11%) |
Jul 13, 2021 | 68.02 | 68.62 | 67.92 | 67.98 | 2,880,423 | -0.43(-0.63%) |
Jul 12, 2021 | 68.49 | 68.80 | 68.10 | 68.41 | 3,028,323 | +0.06(+0.09%) |
Jul 09, 2021 | 67.76 | 68.43 | 67.26 | 68.35 | 2,422,732 | +1.18(+1.75%) |
Jul 08, 2021 | 66.88 | 67.34 | 66.25 | 67.18 | 2,039,414 | -0.72(-1.06%) |
Jul 07, 2021 | 67.48 | 67.95 | 66.86 | 67.90 | 1,961,637 | +0.52(+0.76%) |
Jul 06, 2021 | 68.05 | 68.15 | 66.66 | 67.38 | 2,388,143 | -0.62(-0.91%) |
Jul 02, 2021 | 67.50 | 68.35 | 67.46 | 68.00 | 3,151,710 | +0.96(+1.44%) |