Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.92 | 71.36 | 69.23 | 69.49 | 128,243 | -1.34(-1.90%) |
Sep 29, 2021 | 69.99 | 71.41 | 69.99 | 70.83 | 55,054 | +0.92(+1.31%) |
Sep 28, 2021 | 70.58 | 70.72 | 69.66 | 69.92 | 58,401 | -0.83(-1.18%) |
Sep 27, 2021 | 70.92 | 72.09 | 70.74 | 70.75 | 61,349 | -0.49(-0.69%) |
Sep 24, 2021 | 71.40 | 71.69 | 70.89 | 71.24 | 49,523 | -0.07(-0.09%) |
Sep 23, 2021 | 71.75 | 72.45 | 71.13 | 71.31 | 45,031 | -0.24(-0.33%) |
Sep 22, 2021 | 71.89 | 72.21 | 70.61 | 71.54 | 100,328 | -0.16(-0.22%) |
Sep 21, 2021 | 71.95 | 74.04 | 71.37 | 71.70 | 64,243 | +0.03(+0.04%) |
Sep 20, 2021 | 71.81 | 72.60 | 70.86 | 71.68 | 92,683 | -0.82(-1.13%) |
Sep 17, 2021 | 74.26 | 74.26 | 72.16 | 72.50 | 400,919 | -1.10(-1.49%) |
Sep 16, 2021 | 74.17 | 74.64 | 73.22 | 73.59 | 63,202 | -0.68(-0.92%) |
Sep 15, 2021 | 74.45 | 74.95 | 73.77 | 74.28 | 85,590 | -0.09(-0.13%) |
Sep 14, 2021 | 74.69 | 75.58 | 73.83 | 74.37 | 78,311 | -0.24(-0.32%) |
Sep 13, 2021 | 75.61 | 75.86 | 74.11 | 74.61 | 58,911 | -0.57(-0.75%) |
Sep 10, 2021 | 76.76 | 76.76 | 75.16 | 75.17 | 57,375 | -1.45(-1.89%) |
Sep 09, 2021 | 77.30 | 77.62 | 76.60 | 76.62 | 68,590 | -0.86(-1.11%) |
Sep 08, 2021 | 76.01 | 77.60 | 75.89 | 77.48 | 61,618 | +1.20(+1.57%) |
Sep 07, 2021 | 76.44 | 76.73 | 75.84 | 76.28 | 76,578 | -0.39(-0.51%) |
Sep 03, 2021 | 77.28 | 77.28 | 76.19 | 76.67 | 47,569 | -0.45(-0.59%) |
Sep 02, 2021 | 76.99 | 77.35 | 76.39 | 77.12 | 41,910 | +0.43(+0.55%) |
Sep 01, 2021 | 76.33 | 77.05 | 75.91 | 76.70 | 51,141 | +0.55(+0.72%) |
Aug 31, 2021 | 76.33 | 76.76 | 75.80 | 76.15 | 61,895 | +0.11(+0.15%) |
Aug 30, 2021 | 75.79 | 76.34 | 75.75 | 76.04 | 51,248 | +0.13(+0.17%) |
Aug 27, 2021 | 75.20 | 76.12 | 74.80 | 75.90 | 69,598 | +0.84(+1.12%) |
Aug 26, 2021 | 75.89 | 75.97 | 74.88 | 75.07 | 57,738 | -0.45(-0.60%) |
Aug 25, 2021 | 76.03 | 76.60 | 75.39 | 75.52 | 92,942 | -0.64(-0.84%) |
Aug 24, 2021 | 76.93 | 76.95 | 75.87 | 76.16 | 41,754 | -0.97(-1.26%) |
Aug 23, 2021 | 77.64 | 78.05 | 76.78 | 77.13 | 47,930 | -0.46(-0.59%) |
Aug 20, 2021 | 76.13 | 77.67 | 76.08 | 77.59 | 87,260 | +1.19(+1.56%) |
Aug 19, 2021 | 75.94 | 76.49 | 75.74 | 76.39 | 59,819 | +0.39(+0.51%) |
Aug 18, 2021 | 76.32 | 76.90 | 75.81 | 76.01 | 49,718 | -0.24(-0.32%) |
Aug 17, 2021 | 76.23 | 76.46 | 75.66 | 76.25 | 41,213 | -0.17(-0.22%) |
Aug 16, 2021 | 76.11 | 77.23 | 75.74 | 76.42 | 37,259 | +0.12(+0.16%) |
Aug 13, 2021 | 75.84 | 76.90 | 75.84 | 76.30 | 48,104 | +0.49(+0.65%) |
Aug 12, 2021 | 75.82 | 75.88 | 75.32 | 75.81 | 43,451 | -0.09(-0.12%) |
Aug 11, 2021 | 75.45 | 75.90 | 75.35 | 75.90 | 30,072 | +0.57(+0.76%) |
Aug 10, 2021 | 75.05 | 75.53 | 74.62 | 75.33 | 36,625 | +0.35(+0.46%) |
Aug 09, 2021 | 75.34 | 75.89 | 74.88 | 74.98 | 96,042 | -0.78(-1.03%) |
Aug 06, 2021 | 75.42 | 76.34 | 75.17 | 75.76 | 52,061 | +0.74(+0.99%) |
Aug 05, 2021 | 74.71 | 75.23 | 74.21 | 75.02 | 60,319 | +0.24(+0.31%) |
Aug 04, 2021 | 74.29 | 74.82 | 73.81 | 74.78 | 80,619 | +0.04(+0.05%) |
Aug 03, 2021 | 74.05 | 75.10 | 73.42 | 74.75 | 57,693 | +0.89(+1.21%) |
Aug 02, 2021 | 73.60 | 74.32 | 73.42 | 73.85 | 57,058 | +0.35(+0.47%) |
Jul 30, 2021 | 73.83 | 74.63 | 73.44 | 73.50 | 86,616 | -0.18(-0.24%) |
Jul 29, 2021 | 73.67 | 74.32 | 73.22 | 73.68 | 41,968 | +0.13(+0.18%) |
Jul 28, 2021 | 73.35 | 73.81 | 72.61 | 73.55 | 62,345 | +0.09(+0.13%) |
Jul 27, 2021 | 72.05 | 73.59 | 72.05 | 73.46 | 87,165 | +1.22(+1.69%) |
Jul 26, 2021 | 72.09 | 72.91 | 72.02 | 72.23 | 47,123 | -0.22(-0.30%) |
Jul 23, 2021 | 71.63 | 72.49 | 71.44 | 72.45 | 42,491 | +1.08(+1.52%) |
Jul 22, 2021 | 71.82 | 71.97 | 71.16 | 71.37 | 51,270 | -0.46(-0.64%) |
Jul 21, 2021 | 72.77 | 73.03 | 71.81 | 71.83 | 59,412 | -0.63(-0.87%) |
Jul 20, 2021 | 71.70 | 73.65 | 71.70 | 72.46 | 153,878 | +0.68(+0.94%) |
Jul 19, 2021 | 72.95 | 73.31 | 71.22 | 71.78 | 108,247 | -1.64(-2.23%) |
Jul 16, 2021 | 73.06 | 74.24 | 73.02 | 73.42 | 73,231 | +0.82(+1.13%) |
Jul 15, 2021 | 71.24 | 72.60 | 71.10 | 72.60 | 47,324 | +1.33(+1.86%) |
Jul 14, 2021 | 70.99 | 71.57 | 70.37 | 71.28 | 39,977 | +0.63(+0.89%) |
Jul 13, 2021 | 71.39 | 71.39 | 70.64 | 70.64 | 45,452 | -0.87(-1.21%) |
Jul 12, 2021 | 71.65 | 71.72 | 70.86 | 71.51 | 82,397 | -0.21(-0.29%) |
Jul 09, 2021 | 71.18 | 71.81 | 70.83 | 71.72 | 69,285 | +0.79(+1.11%) |
Jul 08, 2021 | 70.21 | 71.30 | 70.21 | 70.93 | 80,885 | +0.13(+0.19%) |
Jul 07, 2021 | 70.01 | 71.22 | 69.72 | 70.80 | 90,864 | +0.93(+1.33%) |
Jul 06, 2021 | 70.08 | 70.40 | 68.37 | 69.86 | 75,466 | -0.26(-0.38%) |
Jul 02, 2021 | 70.73 | 70.85 | 69.87 | 70.13 | 63,348 | -0.61(-0.86%) |