Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.82 | 74.11 | 73.10 | 73.09 | 650,759 | -0.39(-0.52%) |
Sep 29, 2021 | 73.91 | 74.28 | 73.39 | 73.48 | 786,835 | -0.11(-0.15%) |
Sep 28, 2021 | 74.90 | 74.99 | 73.48 | 73.59 | 1,099,277 | -2.28(-3.00%) |
Sep 27, 2021 | 76.07 | 76.09 | 75.47 | 75.86 | 630,756 | -0.77(-1.00%) |
Sep 24, 2021 | 76.01 | 76.71 | 76.01 | 76.63 | 618,089 | +0.20(+0.26%) |
Sep 23, 2021 | 76.05 | 76.64 | 75.91 | 76.43 | 526,628 | +0.71(+0.93%) |
Sep 22, 2021 | 75.21 | 75.96 | 74.95 | 75.72 | 603,952 | +0.74(+0.99%) |
Sep 21, 2021 | 75.22 | 75.50 | 74.74 | 74.98 | 850,642 | +0.22(+0.30%) |
Sep 20, 2021 | 75.01 | 75.42 | 73.78 | 74.76 | 1,706,148 | -1.47(-1.93%) |
Sep 17, 2021 | 76.88 | 76.93 | 76.11 | 76.23 | 432,682 | -0.75(-0.98%) |
Sep 16, 2021 | 76.68 | 77.07 | 76.29 | 76.99 | 753,865 | +0.09(+0.12%) |
Sep 15, 2021 | 76.50 | 77.02 | 75.99 | 76.90 | 466,456 | +0.59(+0.78%) |
Sep 14, 2021 | 76.76 | 76.76 | 76.14 | 76.31 | 561,613 | -0.13(-0.17%) |
Sep 13, 2021 | 77.03 | 77.08 | 76.03 | 76.44 | 660,418 | -0.09(-0.12%) |
Sep 10, 2021 | 77.70 | 77.79 | 76.49 | 76.53 | 564,403 | -0.78(-1.01%) |
Sep 09, 2021 | 77.66 | 77.96 | 77.27 | 77.31 | 529,082 | -0.28(-0.36%) |
Sep 08, 2021 | 77.83 | 77.87 | 77.21 | 77.59 | 675,415 | -0.27(-0.34%) |
Sep 07, 2021 | 77.82 | 77.97 | 77.53 | 77.86 | 694,920 | +0.08(+0.10%) |
Sep 03, 2021 | 77.38 | 77.85 | 77.23 | 77.78 | 886,653 | +0.28(+0.36%) |
Sep 02, 2021 | 77.80 | 77.94 | 77.28 | 77.50 | 960,640 | -0.02(-0.03%) |
Sep 01, 2021 | 77.52 | 77.90 | 77.49 | 77.52 | 721,499 | +0.26(+0.34%) |
Aug 31, 2021 | 77.46 | 77.51 | 77.17 | 77.26 | 524,467 | -0.27(-0.34%) |
Aug 30, 2021 | 76.83 | 77.63 | 76.83 | 77.53 | 419,505 | +0.87(+1.13%) |
Aug 27, 2021 | 76.03 | 76.72 | 75.94 | 76.66 | 616,389 | +0.78(+1.03%) |
Aug 26, 2021 | 76.21 | 76.37 | 75.83 | 75.88 | 456,371 | -0.41(-0.54%) |
Aug 25, 2021 | 76.36 | 76.44 | 76.12 | 76.29 | 668,420 | +0.01(+0.01%) |
Aug 24, 2021 | 76.21 | 76.46 | 76.11 | 76.28 | 405,057 | +0.24(+0.32%) |
Aug 23, 2021 | 75.38 | 76.21 | 75.38 | 76.04 | 515,740 | +0.87(+1.16%) |
Aug 20, 2021 | 74.56 | 75.20 | 74.48 | 75.16 | 540,658 | +0.90(+1.21%) |
Aug 19, 2021 | 73.42 | 74.61 | 73.29 | 74.27 | 933,523 | +0.40(+0.54%) |
Aug 18, 2021 | 74.51 | 74.81 | 73.83 | 73.87 | 528,817 | -0.74(-0.99%) |
Aug 17, 2021 | 74.73 | 74.89 | 74.18 | 74.61 | 628,364 | -0.65(-0.86%) |
Aug 16, 2021 | 74.91 | 75.27 | 74.11 | 75.26 | 567,632 | +0.13(+0.18%) |
Aug 13, 2021 | 75.00 | 75.18 | 74.90 | 75.12 | 374,960 | +0.21(+0.28%) |
Aug 12, 2021 | 74.42 | 74.95 | 74.24 | 74.92 | 358,282 | +0.46(+0.62%) |
Aug 11, 2021 | 74.83 | 74.90 | 74.21 | 74.46 | 718,759 | -0.10(-0.14%) |
Aug 10, 2021 | 75.15 | 75.23 | 74.45 | 74.56 | 865,434 | -0.43(-0.58%) |
Aug 09, 2021 | 75.13 | 75.20 | 74.82 | 75.00 | 590,120 | -0.07(-0.10%) |
Aug 06, 2021 | 75.20 | 75.30 | 74.77 | 75.07 | 686,250 | -0.28(-0.37%) |
Aug 05, 2021 | 74.97 | 75.35 | 74.75 | 75.35 | 1,100,471 | +0.54(+0.72%) |
Aug 04, 2021 | 74.69 | 74.99 | 74.46 | 74.81 | 550,297 | +0.13(+0.18%) |
Aug 03, 2021 | 74.49 | 74.71 | 73.80 | 74.68 | 722,663 | +0.40(+0.54%) |
Aug 02, 2021 | 74.67 | 74.73 | 74.20 | 74.28 | 902,761 | -0.09(-0.13%) |
Jul 30, 2021 | 74.11 | 74.55 | 74.10 | 74.37 | 622,487 | -0.60(-0.80%) |
Jul 29, 2021 | 74.87 | 75.30 | 74.83 | 74.97 | 424,583 | -0.00(-0.01%) |
Jul 28, 2021 | 75.00 | 75.34 | 74.48 | 74.98 | 804,311 | +0.16(+0.21%) |
Jul 27, 2021 | 75.57 | 75.57 | 74.06 | 74.82 | 903,801 | -0.75(-1.00%) |
Jul 26, 2021 | 75.44 | 75.62 | 75.17 | 75.57 | 853,313 | +0.08(+0.10%) |
Jul 23, 2021 | 74.85 | 75.59 | 74.75 | 75.49 | 774,759 | +1.09(+1.46%) |
Jul 22, 2021 | 73.92 | 74.42 | 73.92 | 74.40 | 597,642 | +0.61(+0.83%) |
Jul 21, 2021 | 73.38 | 73.79 | 73.27 | 73.79 | 1,032,700 | +0.46(+0.63%) |
Jul 20, 2021 | 72.54 | 73.65 | 72.19 | 73.33 | 1,216,227 | +1.11(+1.54%) |
Jul 19, 2021 | 72.32 | 72.42 | 71.71 | 72.22 | 1,190,807 | -0.90(-1.23%) |
Jul 16, 2021 | 73.81 | 73.92 | 73.04 | 73.13 | 668,386 | -0.43(-0.59%) |
Jul 15, 2021 | 73.99 | 73.99 | 73.16 | 73.56 | 600,633 | -0.46(-0.62%) |
Jul 14, 2021 | 74.47 | 74.53 | 73.87 | 74.02 | 493,422 | +0.08(+0.11%) |
Jul 13, 2021 | 73.93 | 74.57 | 73.80 | 73.94 | 617,175 | -0.06(-0.09%) |
Jul 12, 2021 | 74.15 | 74.25 | 73.76 | 74.00 | 604,693 | +0.11(+0.15%) |
Jul 09, 2021 | 73.37 | 73.93 | 73.26 | 73.89 | 639,441 | +0.55(+0.75%) |
Jul 08, 2021 | 72.75 | 73.59 | 72.47 | 73.34 | 1,040,724 | -0.58(-0.79%) |
Jul 07, 2021 | 74.12 | 74.22 | 73.43 | 73.92 | 610,540 | +0.28(+0.37%) |
Jul 06, 2021 | 73.27 | 73.67 | 72.98 | 73.64 | 796,785 | +0.54(+0.74%) |
Jul 02, 2021 | 72.57 | 73.18 | 72.55 | 73.10 | 873,414 | +0.87(+1.20%) |