Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.62 | 71.91 | 69.76 | 69.75 | 1,862,583 | -1.74(-2.43%) |
Sep 29, 2021 | 71.79 | 72.06 | 71.44 | 71.49 | 1,521,927 | -0.17(-0.23%) |
Sep 28, 2021 | 72.11 | 72.40 | 71.44 | 71.66 | 2,441,028 | -0.78(-1.08%) |
Sep 27, 2021 | 72.25 | 73.22 | 72.22 | 72.44 | 1,651,842 | +0.03(+0.04%) |
Sep 24, 2021 | 72.73 | 73.22 | 72.38 | 72.41 | 1,262,898 | -0.35(-0.48%) |
Sep 23, 2021 | 72.54 | 73.33 | 72.45 | 72.76 | 1,677,479 | +0.41(+0.56%) |
Sep 22, 2021 | 72.16 | 72.80 | 71.86 | 72.35 | 2,274,360 | +0.96(+1.34%) |
Sep 21, 2021 | 71.01 | 71.78 | 70.42 | 71.40 | 3,689,095 | +0.49(+0.70%) |
Sep 20, 2021 | 70.57 | 71.25 | 69.98 | 70.90 | 2,331,814 | -1.00(-1.39%) |
Sep 17, 2021 | 72.72 | 73.82 | 71.67 | 71.90 | 7,020,849 | -1.45(-1.98%) |
Sep 16, 2021 | 73.68 | 74.18 | 73.23 | 73.35 | 2,906,017 | -0.48(-0.66%) |
Sep 15, 2021 | 74.06 | 74.57 | 73.53 | 73.84 | 3,193,070 | -0.28(-0.37%) |
Sep 14, 2021 | 74.51 | 74.51 | 73.23 | 74.11 | 3,067,590 | +0.11(+0.15%) |
Sep 13, 2021 | 74.99 | 75.36 | 73.39 | 74.01 | 2,313,566 | -0.43(-0.58%) |
Sep 10, 2021 | 75.29 | 75.63 | 74.36 | 74.44 | 2,862,505 | -0.46(-0.62%) |
Sep 09, 2021 | 73.45 | 75.23 | 73.29 | 74.90 | 4,680,342 | +1.67(+2.28%) |
Sep 08, 2021 | 72.61 | 73.42 | 72.34 | 73.23 | 1,757,298 | +0.39(+0.53%) |
Sep 07, 2021 | 74.58 | 74.89 | 72.80 | 72.85 | 2,237,623 | -1.71(-2.29%) |
Sep 03, 2021 | 73.92 | 74.73 | 73.74 | 74.56 | 2,207,489 | +0.54(+0.73%) |
Sep 02, 2021 | 73.43 | 74.02 | 73.30 | 74.01 | 1,454,230 | +1.03(+1.41%) |
Sep 01, 2021 | 73.10 | 73.33 | 72.37 | 72.99 | 1,471,703 | +0.04(+0.05%) |
Aug 31, 2021 | 73.15 | 73.29 | 72.65 | 72.95 | 1,841,471 | -0.25(-0.34%) |
Aug 30, 2021 | 73.33 | 73.79 | 73.06 | 73.19 | 1,232,054 | +0.05(+0.07%) |
Aug 27, 2021 | 72.92 | 73.64 | 72.82 | 73.15 | 1,760,906 | +0.60(+0.83%) |
Aug 26, 2021 | 73.16 | 73.24 | 72.45 | 72.54 | 2,138,024 | -0.89(-1.21%) |
Aug 25, 2021 | 72.88 | 73.49 | 72.37 | 73.43 | 1,182,399 | +0.65(+0.90%) |
Aug 24, 2021 | 72.38 | 73.12 | 72.34 | 72.78 | 1,228,779 | +0.58(+0.81%) |
Aug 23, 2021 | 72.90 | 73.08 | 72.13 | 72.20 | 1,364,962 | -0.32(-0.44%) |
Aug 20, 2021 | 72.55 | 73.01 | 72.24 | 72.51 | 1,967,169 | -0.03(-0.04%) |
Aug 19, 2021 | 72.44 | 72.81 | 71.92 | 72.54 | 2,871,681 | -0.45(-0.62%) |
Aug 18, 2021 | 73.38 | 73.92 | 72.91 | 73.00 | 1,882,957 | -0.83(-1.12%) |
Aug 17, 2021 | 74.50 | 74.72 | 73.22 | 73.83 | 1,725,283 | -0.89(-1.19%) |
Aug 16, 2021 | 74.89 | 74.89 | 74.33 | 74.72 | 1,538,860 | -0.30(-0.40%) |
Aug 13, 2021 | 75.01 | 75.27 | 74.33 | 75.01 | 1,367,550 | +0.35(+0.46%) |
Aug 12, 2021 | 74.06 | 74.88 | 73.89 | 74.67 | 2,055,505 | +0.62(+0.84%) |
Aug 11, 2021 | 73.71 | 74.27 | 73.26 | 74.04 | 2,157,233 | +0.46(+0.63%) |
Aug 10, 2021 | 73.25 | 73.89 | 73.00 | 73.58 | 1,608,255 | +0.36(+0.49%) |
Aug 09, 2021 | 73.33 | 73.55 | 72.93 | 73.22 | 1,240,502 | -0.34(-0.46%) |
Aug 06, 2021 | 72.78 | 73.68 | 72.45 | 73.56 | 1,835,929 | +0.97(+1.33%) |
Aug 05, 2021 | 73.07 | 73.25 | 72.34 | 72.59 | 2,052,114 | -0.09(-0.12%) |
Aug 04, 2021 | 73.22 | 73.56 | 72.60 | 72.68 | 1,988,238 | -0.96(-1.30%) |
Aug 03, 2021 | 72.75 | 73.85 | 72.51 | 73.64 | 2,553,325 | +1.06(+1.46%) |
Aug 02, 2021 | 72.38 | 73.95 | 72.14 | 72.58 | 5,560,060 | +0.83(+1.16%) |
Jul 30, 2021 | 71.02 | 71.88 | 69.52 | 71.75 | 5,574,061 | +3.57(+5.24%) |
Jul 29, 2021 | 68.25 | 68.67 | 67.67 | 68.18 | 4,229,448 | +0.20(+0.29%) |
Jul 28, 2021 | 68.09 | 68.39 | 67.54 | 67.98 | 3,076,407 | +0.07(+0.10%) |
Jul 27, 2021 | 67.65 | 68.16 | 67.10 | 67.91 | 4,825,781 | -0.20(-0.29%) |
Jul 26, 2021 | 68.50 | 68.69 | 67.58 | 68.11 | 2,250,162 | -0.34(-0.49%) |
Jul 23, 2021 | 68.72 | 68.81 | 68.06 | 68.44 | 2,656,618 | +0.15(+0.22%) |
Jul 22, 2021 | 68.88 | 68.88 | 67.88 | 68.30 | 2,715,263 | -0.40(-0.58%) |
Jul 21, 2021 | 69.01 | 69.46 | 68.66 | 68.69 | 2,334,434 | -0.24(-0.34%) |
Jul 20, 2021 | 67.83 | 69.16 | 67.69 | 68.93 | 2,169,489 | +1.41(+2.09%) |
Jul 19, 2021 | 67.94 | 68.28 | 66.63 | 67.52 | 3,334,110 | -1.52(-2.20%) |
Jul 16, 2021 | 69.71 | 69.97 | 68.97 | 69.04 | 1,774,759 | -0.48(-0.70%) |
Jul 15, 2021 | 69.54 | 69.98 | 69.33 | 69.52 | 2,304,307 | -0.37(-0.52%) |
Jul 14, 2021 | 70.10 | 70.12 | 69.01 | 69.89 | 1,582,170 | +0.19(+0.27%) |
Jul 13, 2021 | 70.18 | 70.68 | 69.51 | 69.70 | 3,663,204 | +0.13(+0.18%) |
Jul 12, 2021 | 69.98 | 70.17 | 69.20 | 69.57 | 2,422,687 | -0.23(-0.33%) |
Jul 09, 2021 | 69.53 | 70.23 | 69.22 | 69.80 | 1,686,643 | +1.10(+1.60%) |
Jul 08, 2021 | 68.95 | 69.31 | 68.39 | 68.70 | 3,208,389 | -1.12(-1.60%) |
Jul 07, 2021 | 68.72 | 70.09 | 68.53 | 69.82 | 4,808,457 | +0.95(+1.38%) |
Jul 06, 2021 | 69.82 | 69.82 | 68.21 | 68.87 | 4,078,672 | -0.97(-1.39%) |
Jul 02, 2021 | 69.90 | 70.03 | 69.56 | 69.84 | 2,506,853 | +0.13(+0.18%) |