Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.11 | 72.27 | 70.68 | 70.67 | 4,469,311 | -1.40(-1.95%) |
Sep 29, 2021 | 70.89 | 72.34 | 70.77 | 72.07 | 4,379,287 | +1.18(+1.66%) |
Sep 28, 2021 | 70.70 | 71.21 | 70.51 | 70.89 | 5,293,601 | -0.18(-0.25%) |
Sep 27, 2021 | 71.53 | 71.68 | 70.98 | 71.07 | 3,101,350 | -0.58(-0.81%) |
Sep 24, 2021 | 71.62 | 71.95 | 71.53 | 71.65 | 2,367,913 | -0.04(-0.05%) |
Sep 23, 2021 | 71.74 | 71.91 | 71.35 | 71.69 | 2,559,588 | +0.22(+0.31%) |
Sep 22, 2021 | 71.77 | 72.03 | 71.29 | 71.46 | 3,007,005 | +0.04(+0.05%) |
Sep 21, 2021 | 71.32 | 72.10 | 71.30 | 71.42 | 4,542,300 | +0.21(+0.29%) |
Sep 20, 2021 | 72.01 | 72.21 | 70.77 | 71.22 | 5,285,418 | -0.06(-0.08%) |
Sep 17, 2021 | 71.30 | 71.95 | 71.22 | 71.27 | 7,844,427 | -0.22(-0.31%) |
Sep 16, 2021 | 72.12 | 72.23 | 70.92 | 71.50 | 4,460,520 | -0.69(-0.96%) |
Sep 15, 2021 | 72.44 | 72.78 | 72.07 | 72.19 | 3,916,701 | -0.08(-0.12%) |
Sep 14, 2021 | 72.35 | 72.55 | 72.08 | 72.28 | 3,155,710 | -0.07(-0.10%) |
Sep 13, 2021 | 72.31 | 73.10 | 72.31 | 72.35 | 3,605,885 | +0.32(+0.44%) |
Sep 10, 2021 | 72.43 | 72.43 | 71.80 | 72.03 | 3,599,623 | -0.24(-0.34%) |
Sep 09, 2021 | 73.00 | 73.13 | 72.21 | 72.28 | 4,231,974 | -0.45(-0.62%) |
Sep 08, 2021 | 71.63 | 72.80 | 71.62 | 72.72 | 4,132,548 | +0.82(+1.14%) |
Sep 07, 2021 | 72.84 | 72.88 | 71.84 | 71.90 | 3,472,417 | -0.94(-1.30%) |
Sep 03, 2021 | 73.30 | 73.35 | 72.71 | 72.85 | 3,240,932 | -0.57(-0.78%) |
Sep 02, 2021 | 73.24 | 73.45 | 73.01 | 73.42 | 2,727,030 | +0.18(+0.24%) |
Sep 01, 2021 | 72.78 | 73.37 | 72.77 | 73.24 | 2,842,284 | +0.36(+0.49%) |
Aug 31, 2021 | 72.60 | 73.19 | 72.48 | 72.88 | 4,050,133 | +0.28(+0.39%) |
Aug 30, 2021 | 72.58 | 72.87 | 72.42 | 72.60 | 2,097,154 | +0.20(+0.27%) |
Aug 27, 2021 | 72.28 | 72.75 | 72.19 | 72.41 | 2,453,816 | +0.12(+0.17%) |
Aug 26, 2021 | 72.62 | 72.73 | 72.04 | 72.28 | 2,478,455 | -0.32(-0.44%) |
Aug 25, 2021 | 72.46 | 72.78 | 71.98 | 72.60 | 3,888,985 | -0.02(-0.03%) |
Aug 24, 2021 | 72.93 | 73.20 | 72.61 | 72.62 | 3,126,278 | -0.66(-0.91%) |
Aug 23, 2021 | 73.61 | 73.85 | 73.24 | 73.28 | 3,383,808 | -0.39(-0.53%) |
Aug 20, 2021 | 73.98 | 74.27 | 73.45 | 73.68 | 3,237,049 | -0.16(-0.22%) |
Aug 19, 2021 | 73.11 | 74.12 | 73.11 | 73.84 | 3,773,105 | +0.76(+1.04%) |
Aug 18, 2021 | 74.65 | 74.69 | 73.04 | 73.08 | 3,904,515 | -1.75(-2.34%) |
Aug 17, 2021 | 74.37 | 75.47 | 74.35 | 74.83 | 3,589,262 | +0.23(+0.31%) |
Aug 16, 2021 | 74.32 | 74.94 | 74.32 | 74.59 | 6,522,951 | +0.32(+0.43%) |
Aug 13, 2021 | 73.62 | 74.40 | 73.57 | 74.28 | 3,766,480 | +0.61(+0.83%) |
Aug 12, 2021 | 74.43 | 74.43 | 73.66 | 73.67 | 3,845,443 | -0.29(-0.39%) |
Aug 11, 2021 | 73.47 | 74.18 | 73.47 | 73.96 | 4,532,700 | +0.35(+0.47%) |
Aug 10, 2021 | 73.44 | 73.64 | 72.92 | 73.61 | 2,930,290 | +0.36(+0.50%) |
Aug 09, 2021 | 73.65 | 73.80 | 72.96 | 73.25 | 2,743,090 | -0.27(-0.37%) |
Aug 06, 2021 | 73.84 | 74.10 | 73.21 | 73.52 | 3,077,468 | -0.25(-0.34%) |
Aug 05, 2021 | 73.65 | 74.22 | 73.30 | 73.77 | 4,421,528 | +0.61(+0.83%) |
Aug 04, 2021 | 74.11 | 74.30 | 72.76 | 73.16 | 4,484,400 | -1.09(-1.47%) |
Aug 03, 2021 | 74.18 | 74.69 | 73.95 | 74.26 | 3,888,477 | -0.11(-0.15%) |
Aug 02, 2021 | 74.32 | 74.63 | 73.54 | 74.37 | 5,710,674 | +0.04(+0.05%) |
Jul 30, 2021 | 75.29 | 75.79 | 74.08 | 74.33 | 10,175,114 | -3.76(-4.81%) |
Jul 29, 2021 | 78.05 | 78.38 | 77.63 | 78.09 | 4,249,937 | +0.32(+0.41%) |
Jul 28, 2021 | 78.55 | 78.78 | 77.74 | 77.77 | 3,335,614 | -0.72(-0.92%) |
Jul 27, 2021 | 78.33 | 79.07 | 78.02 | 78.49 | 4,424,326 | -0.13(-0.17%) |
Jul 26, 2021 | 77.74 | 78.82 | 77.55 | 78.62 | 6,361,162 | +0.76(+0.97%) |
Jul 23, 2021 | 76.41 | 78.03 | 76.23 | 77.87 | 3,323,582 | +1.35(+1.76%) |
Jul 22, 2021 | 76.33 | 77.11 | 76.01 | 76.52 | 3,914,359 | -0.32(-0.41%) |
Jul 21, 2021 | 77.40 | 77.59 | 76.72 | 76.84 | 3,828,628 | -0.48(-0.62%) |
Jul 20, 2021 | 78.37 | 79.27 | 77.30 | 77.31 | 5,223,976 | -0.78(-0.99%) |
Jul 19, 2021 | 78.40 | 79.01 | 77.36 | 78.09 | 5,333,693 | -0.39(-0.50%) |
Jul 16, 2021 | 77.80 | 78.58 | 77.80 | 78.48 | 7,018,943 | +0.71(+0.91%) |
Jul 15, 2021 | 77.50 | 77.90 | 76.86 | 77.77 | 4,517,077 | +0.37(+0.48%) |
Jul 14, 2021 | 76.84 | 77.54 | 76.52 | 77.40 | 3,181,975 | +0.55(+0.71%) |
Jul 13, 2021 | 76.98 | 77.48 | 76.58 | 76.85 | 2,939,757 | -0.27(-0.35%) |
Jul 12, 2021 | 76.73 | 77.30 | 76.70 | 77.12 | 4,820,045 | +0.47(+0.61%) |
Jul 09, 2021 | 76.88 | 77.02 | 76.51 | 76.66 | 3,012,506 | +0.08(+0.11%) |
Jul 08, 2021 | 76.80 | 77.19 | 76.31 | 76.58 | 3,778,971 | -0.30(-0.39%) |
Jul 07, 2021 | 76.35 | 77.27 | 76.18 | 76.87 | 3,462,620 | +0.64(+0.84%) |
Jul 06, 2021 | 75.95 | 76.35 | 75.75 | 76.23 | 3,463,462 | +0.25(+0.33%) |
Jul 02, 2021 | 76.18 | 76.37 | 75.88 | 75.98 | 2,959,394 | -0.04(-0.05%) |