Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.62 | 74.27 | 72.27 | 72.28 | 4,407,822 | -0.69(-0.94%) |
Sep 29, 2021 | 73.71 | 74.58 | 72.67 | 72.97 | 3,725,826 | -0.18(-0.24%) |
Sep 28, 2021 | 75.61 | 75.88 | 72.96 | 73.14 | 6,212,722 | -4.43(-5.71%) |
Sep 27, 2021 | 77.48 | 77.93 | 76.45 | 77.57 | 3,093,033 | -1.22(-1.55%) |
Sep 24, 2021 | 77.67 | 79.00 | 77.55 | 78.80 | 2,008,815 | +0.13(+0.16%) |
Sep 23, 2021 | 77.72 | 79.12 | 77.47 | 78.67 | 3,437,933 | +1.41(+1.83%) |
Sep 22, 2021 | 76.24 | 77.87 | 75.78 | 77.26 | 3,521,674 | +1.45(+1.91%) |
Sep 21, 2021 | 76.42 | 76.93 | 75.38 | 75.81 | 3,525,664 | +0.15(+0.20%) |
Sep 20, 2021 | 76.38 | 77.16 | 73.64 | 75.66 | 7,248,247 | -3.29(-4.16%) |
Sep 17, 2021 | 80.65 | 80.65 | 78.47 | 78.95 | 2,986,831 | -1.92(-2.37%) |
Sep 16, 2021 | 80.18 | 81.09 | 79.31 | 80.86 | 1,861,295 | +0.15(+0.18%) |
Sep 15, 2021 | 79.77 | 80.89 | 78.77 | 80.71 | 1,688,422 | +1.17(+1.47%) |
Sep 14, 2021 | 80.65 | 80.98 | 79.15 | 79.54 | 2,863,559 | -0.47(-0.58%) |
Sep 13, 2021 | 81.14 | 81.33 | 79.12 | 80.01 | 3,114,568 | -0.11(-0.14%) |
Sep 10, 2021 | 82.19 | 82.42 | 79.99 | 80.12 | 2,844,033 | -1.21(-1.49%) |
Sep 09, 2021 | 82.02 | 82.49 | 81.27 | 81.33 | 1,918,544 | -0.65(-0.79%) |
Sep 08, 2021 | 82.44 | 82.44 | 80.94 | 81.97 | 2,421,278 | -0.54(-0.65%) |
Sep 07, 2021 | 82.32 | 82.81 | 81.83 | 82.51 | 1,531,506 | +0.20(+0.24%) |
Sep 03, 2021 | 81.27 | 82.47 | 81.27 | 82.31 | 1,415,677 | +0.52(+0.63%) |
Sep 02, 2021 | 82.47 | 82.61 | 81.26 | 81.80 | 1,601,134 | -0.10(-0.12%) |
Sep 01, 2021 | 82.08 | 82.79 | 81.80 | 81.90 | 1,847,428 | +0.29(+0.35%) |
Aug 31, 2021 | 81.86 | 81.86 | 80.93 | 81.61 | 1,888,277 | -0.17(-0.21%) |
Aug 30, 2021 | 80.29 | 81.95 | 80.29 | 81.78 | 2,001,524 | +1.80(+2.25%) |
Aug 27, 2021 | 78.72 | 80.15 | 78.51 | 79.98 | 1,883,776 | +1.54(+1.96%) |
Aug 26, 2021 | 79.09 | 79.37 | 78.27 | 78.44 | 1,944,750 | -0.92(-1.16%) |
Aug 25, 2021 | 79.39 | 79.70 | 79.05 | 79.36 | 1,623,449 | +0.09(+0.11%) |
Aug 24, 2021 | 79.06 | 79.53 | 78.84 | 79.27 | 1,387,706 | +0.49(+0.62%) |
Aug 23, 2021 | 76.95 | 79.08 | 76.95 | 78.79 | 1,916,942 | +2.26(+2.96%) |
Aug 20, 2021 | 75.37 | 76.66 | 75.28 | 76.52 | 2,793,636 | +1.56(+2.08%) |
Aug 19, 2021 | 73.40 | 75.66 | 73.30 | 74.96 | 5,123,055 | +0.73(+0.99%) |
Aug 18, 2021 | 75.49 | 76.06 | 74.10 | 74.23 | 2,510,814 | -1.47(-1.94%) |
Aug 17, 2021 | 75.88 | 76.29 | 74.66 | 75.70 | 2,384,364 | -1.35(-1.75%) |
Aug 16, 2021 | 76.51 | 77.08 | 74.86 | 77.05 | 2,503,559 | +0.06(+0.08%) |
Aug 13, 2021 | 76.62 | 77.14 | 76.43 | 76.99 | 1,134,854 | +0.50(+0.65%) |
Aug 12, 2021 | 75.70 | 76.62 | 75.14 | 76.49 | 1,485,025 | +0.54(+0.71%) |
Aug 11, 2021 | 76.73 | 76.94 | 75.35 | 75.96 | 1,436,990 | -0.25(-0.33%) |
Aug 10, 2021 | 77.19 | 77.32 | 75.68 | 76.20 | 1,676,183 | -0.77(-1.01%) |
Aug 09, 2021 | 76.90 | 77.21 | 76.43 | 76.98 | 1,311,143 | +0.28(+0.36%) |
Aug 06, 2021 | 76.83 | 77.25 | 76.23 | 76.70 | 1,734,208 | -0.71(-0.91%) |
Aug 05, 2021 | 76.76 | 77.47 | 76.47 | 77.41 | 1,559,934 | +0.96(+1.26%) |
Aug 04, 2021 | 76.18 | 76.82 | 75.73 | 76.44 | 1,742,216 | +0.25(+0.33%) |
Aug 03, 2021 | 75.61 | 76.22 | 74.22 | 76.19 | 2,874,487 | +0.91(+1.21%) |
Aug 02, 2021 | 76.00 | 76.23 | 75.05 | 75.28 | 5,610,886 | -0.01(-0.01%) |
Jul 30, 2021 | 74.42 | 75.53 | 74.39 | 75.29 | 2,451,937 | -0.81(-1.07%) |
Jul 29, 2021 | 75.61 | 76.58 | 75.59 | 76.10 | 1,912,162 | +0.30(+0.39%) |
Jul 28, 2021 | 75.73 | 76.49 | 74.77 | 75.81 | 3,283,127 | +0.54(+0.71%) |
Jul 27, 2021 | 76.83 | 76.85 | 73.46 | 75.27 | 4,290,307 | -1.69(-2.19%) |
Jul 26, 2021 | 76.54 | 77.12 | 76.16 | 76.96 | 2,405,691 | +0.17(+0.22%) |
Jul 23, 2021 | 75.66 | 76.94 | 75.12 | 76.79 | 2,439,222 | +1.71(+2.28%) |
Jul 22, 2021 | 74.21 | 75.08 | 74.21 | 75.08 | 2,081,133 | +1.03(+1.40%) |
Jul 21, 2021 | 72.82 | 74.10 | 72.71 | 74.05 | 2,412,032 | +1.07(+1.47%) |
Jul 20, 2021 | 71.73 | 73.58 | 71.02 | 72.98 | 3,855,184 | +1.66(+2.33%) |
Jul 19, 2021 | 71.05 | 71.54 | 70.25 | 71.32 | 6,875,812 | -1.19(-1.64%) |
Jul 16, 2021 | 74.10 | 74.49 | 72.38 | 72.51 | 2,443,994 | -1.18(-1.60%) |
Jul 15, 2021 | 74.73 | 74.79 | 72.88 | 73.69 | 2,767,927 | -1.05(-1.41%) |
Jul 14, 2021 | 75.52 | 75.77 | 74.44 | 74.74 | 2,455,560 | +0.26(+0.35%) |
Jul 13, 2021 | 74.37 | 75.78 | 74.16 | 74.49 | 2,796,088 | -0.03(-0.04%) |
Jul 12, 2021 | 74.53 | 74.71 | 73.86 | 74.52 | 1,766,516 | +0.57(+0.77%) |
Jul 09, 2021 | 72.79 | 74.15 | 72.55 | 73.95 | 1,819,333 | +0.88(+1.21%) |
Jul 08, 2021 | 71.78 | 73.39 | 71.25 | 73.07 | 3,169,883 | -0.79(-1.08%) |
Jul 07, 2021 | 74.54 | 74.65 | 73.12 | 73.86 | 1,833,239 | +0.26(+0.35%) |
Jul 06, 2021 | 73.23 | 73.74 | 72.12 | 73.60 | 1,488,763 | +0.62(+0.84%) |
Jul 02, 2021 | 72.15 | 73.12 | 72.07 | 72.99 | 1,493,564 | +1.61(+2.25%) |