Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.55 | 72.81 | 71.73 | 71.82 | 584,836 | -0.47(-0.66%) |
Sep 29, 2021 | 71.80 | 72.90 | 71.65 | 72.30 | 323,375 | +0.52(+0.73%) |
Sep 28, 2021 | 72.63 | 73.63 | 71.63 | 71.78 | 416,523 | -1.06(-1.45%) |
Sep 27, 2021 | 72.57 | 73.29 | 72.52 | 72.83 | 293,784 | +0.28(+0.39%) |
Sep 24, 2021 | 72.63 | 72.80 | 72.14 | 72.55 | 665,813 | -0.15(-0.21%) |
Sep 23, 2021 | 72.08 | 73.15 | 72.08 | 72.70 | 509,873 | +0.73(+1.01%) |
Sep 22, 2021 | 71.72 | 72.47 | 71.52 | 71.97 | 603,081 | +0.26(+0.37%) |
Sep 21, 2021 | 72.75 | 72.98 | 71.67 | 71.71 | 531,402 | -0.57(-0.78%) |
Sep 20, 2021 | 72.29 | 72.91 | 70.86 | 72.28 | 877,676 | -1.02(-1.39%) |
Sep 17, 2021 | 73.45 | 73.79 | 72.94 | 73.30 | 826,866 | -0.23(-0.31%) |
Sep 16, 2021 | 73.97 | 74.23 | 73.39 | 73.52 | 433,154 | -0.52(-0.70%) |
Sep 15, 2021 | 73.11 | 74.45 | 73.01 | 74.04 | 420,668 | +1.15(+1.58%) |
Sep 14, 2021 | 73.27 | 73.64 | 72.73 | 72.89 | 618,711 | -0.35(-0.48%) |
Sep 13, 2021 | 73.45 | 73.45 | 72.86 | 73.24 | 401,778 | +0.09(+0.13%) |
Sep 10, 2021 | 73.61 | 73.80 | 73.04 | 73.14 | 326,625 | -0.28(-0.39%) |
Sep 09, 2021 | 74.26 | 74.32 | 73.39 | 73.43 | 416,166 | -0.91(-1.22%) |
Sep 08, 2021 | 73.46 | 74.62 | 73.11 | 74.33 | 451,338 | +0.76(+1.04%) |
Sep 07, 2021 | 73.30 | 74.11 | 73.06 | 73.57 | 467,662 | -0.37(-0.50%) |
Sep 03, 2021 | 74.03 | 74.43 | 73.79 | 73.94 | 614,043 | +0.18(+0.24%) |
Sep 02, 2021 | 72.94 | 73.76 | 72.94 | 73.76 | 358,545 | +0.81(+1.11%) |
Sep 01, 2021 | 72.83 | 73.29 | 72.69 | 72.95 | 480,757 | +0.22(+0.30%) |
Aug 31, 2021 | 72.58 | 73.14 | 72.32 | 72.73 | 572,412 | +0.28(+0.39%) |
Aug 30, 2021 | 72.95 | 73.23 | 72.30 | 72.45 | 500,640 | -0.35(-0.48%) |
Aug 27, 2021 | 71.93 | 72.94 | 71.93 | 72.79 | 604,950 | +0.79(+1.10%) |
Aug 26, 2021 | 73.04 | 73.08 | 71.94 | 72.00 | 369,843 | -0.92(-1.26%) |
Aug 25, 2021 | 73.00 | 73.32 | 72.67 | 72.92 | 563,600 | -0.17(-0.23%) |
Aug 24, 2021 | 73.49 | 73.69 | 72.99 | 73.09 | 347,433 | -0.30(-0.41%) |
Aug 23, 2021 | 73.90 | 74.18 | 73.23 | 73.39 | 384,586 | -0.25(-0.35%) |
Aug 20, 2021 | 73.21 | 74.39 | 72.54 | 73.64 | 1,215,205 | +0.32(+0.44%) |
Aug 19, 2021 | 72.36 | 73.54 | 72.31 | 73.32 | 596,893 | +0.59(+0.82%) |
Aug 18, 2021 | 73.08 | 73.91 | 72.64 | 72.73 | 429,865 | -0.57(-0.77%) |
Aug 17, 2021 | 73.99 | 74.14 | 72.98 | 73.30 | 256,404 | -1.02(-1.37%) |
Aug 16, 2021 | 73.64 | 74.82 | 73.60 | 74.31 | 533,295 | +0.48(+0.65%) |
Aug 13, 2021 | 72.65 | 74.46 | 72.41 | 73.83 | 580,974 | +1.47(+2.04%) |
Aug 12, 2021 | 71.38 | 72.42 | 71.29 | 72.36 | 292,439 | +0.98(+1.38%) |
Aug 11, 2021 | 72.01 | 72.40 | 71.19 | 71.38 | 534,164 | -0.73(-1.01%) |
Aug 10, 2021 | 71.55 | 72.24 | 71.48 | 72.11 | 481,542 | +0.68(+0.95%) |
Aug 09, 2021 | 71.83 | 71.97 | 71.08 | 71.43 | 429,625 | -0.54(-0.75%) |
Aug 06, 2021 | 72.02 | 72.31 | 71.69 | 71.96 | 336,733 | +0.16(+0.22%) |
Aug 05, 2021 | 73.61 | 73.75 | 70.87 | 71.80 | 580,348 | +0.87(+1.22%) |
Aug 04, 2021 | 71.98 | 72.10 | 70.83 | 70.93 | 497,403 | -1.10(-1.53%) |
Aug 03, 2021 | 72.38 | 72.58 | 71.80 | 72.04 | 678,165 | -0.35(-0.48%) |
Aug 02, 2021 | 72.76 | 73.46 | 72.33 | 72.39 | 475,256 | -0.42(-0.57%) |
Jul 30, 2021 | 72.57 | 73.18 | 72.37 | 72.80 | 494,235 | +0.00(+0.00%) |
Jul 29, 2021 | 73.36 | 73.78 | 72.73 | 72.80 | 697,295 | -0.20(-0.27%) |
Jul 28, 2021 | 72.97 | 73.45 | 71.99 | 73.00 | 1,488,525 | +0.25(+0.34%) |
Jul 27, 2021 | 73.30 | 73.89 | 72.34 | 72.76 | 424,752 | -0.86(-1.17%) |
Jul 26, 2021 | 73.64 | 74.00 | 73.47 | 73.62 | 281,156 | +0.08(+0.10%) |
Jul 23, 2021 | 72.83 | 73.72 | 72.71 | 73.54 | 289,327 | +0.66(+0.91%) |
Jul 22, 2021 | 73.58 | 73.58 | 72.56 | 72.88 | 837,293 | -0.59(-0.80%) |
Jul 21, 2021 | 73.56 | 74.05 | 73.09 | 73.47 | 471,631 | -0.08(-0.10%) |
Jul 20, 2021 | 72.87 | 74.24 | 72.60 | 73.54 | 364,927 | +0.86(+1.18%) |
Jul 19, 2021 | 73.95 | 74.27 | 72.48 | 72.68 | 504,681 | -1.68(-2.26%) |
Jul 16, 2021 | 74.39 | 74.81 | 74.14 | 74.36 | 446,497 | +0.14(+0.19%) |
Jul 15, 2021 | 74.21 | 74.59 | 73.86 | 74.22 | 384,615 | -0.16(-0.22%) |
Jul 14, 2021 | 74.21 | 74.68 | 73.95 | 74.38 | 264,254 | +0.45(+0.61%) |
Jul 13, 2021 | 74.12 | 74.48 | 73.80 | 73.93 | 384,620 | -0.34(-0.46%) |
Jul 12, 2021 | 74.98 | 75.22 | 74.07 | 74.27 | 354,963 | -0.76(-1.01%) |
Jul 09, 2021 | 73.87 | 75.06 | 73.87 | 75.02 | 543,175 | +1.27(+1.73%) |
Jul 08, 2021 | 73.52 | 74.44 | 73.29 | 73.75 | 508,645 | -0.39(-0.52%) |
Jul 07, 2021 | 73.89 | 74.33 | 73.43 | 74.14 | 472,864 | +0.56(+0.76%) |
Jul 06, 2021 | 73.78 | 74.02 | 72.81 | 73.58 | 823,536 | -0.44(-0.60%) |
Jul 02, 2021 | 74.77 | 74.77 | 73.91 | 74.02 | 390,578 | -0.53(-0.71%) |