Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.38 | 74.58 | 73.26 | 73.25 | 722,747 | -0.94(-1.27%) |
Sep 29, 2021 | 74.22 | 74.57 | 73.90 | 74.19 | 353,315 | +0.31(+0.42%) |
Sep 28, 2021 | 74.73 | 74.75 | 73.78 | 73.88 | 542,569 | -1.28(-1.70%) |
Sep 27, 2021 | 75.29 | 75.53 | 75.07 | 75.16 | 549,095 | -0.11(-0.15%) |
Sep 24, 2021 | 74.93 | 75.38 | 74.92 | 75.27 | 425,731 | +0.18(+0.24%) |
Sep 23, 2021 | 74.47 | 75.35 | 74.37 | 75.09 | 321,641 | +1.03(+1.39%) |
Sep 22, 2021 | 73.70 | 74.40 | 73.59 | 74.06 | 287,467 | +0.74(+1.01%) |
Sep 21, 2021 | 73.88 | 74.08 | 73.25 | 73.32 | 278,180 | -0.19(-0.26%) |
Sep 20, 2021 | 73.70 | 73.84 | 72.69 | 73.51 | 497,477 | -1.13(-1.51%) |
Sep 17, 2021 | 75.28 | 75.28 | 74.51 | 74.64 | 307,027 | -0.59(-0.78%) |
Sep 16, 2021 | 75.46 | 75.48 | 74.78 | 75.23 | 524,883 | -0.31(-0.41%) |
Sep 15, 2021 | 74.91 | 75.64 | 74.80 | 75.54 | 279,043 | +0.69(+0.92%) |
Sep 14, 2021 | 75.47 | 75.51 | 74.72 | 74.85 | 383,904 | -0.34(-0.45%) |
Sep 13, 2021 | 75.56 | 75.73 | 74.85 | 75.19 | 344,669 | +0.04(+0.05%) |
Sep 10, 2021 | 75.78 | 75.94 | 75.12 | 75.15 | 308,821 | -0.38(-0.50%) |
Sep 09, 2021 | 76.13 | 76.14 | 75.47 | 75.53 | 350,073 | -0.62(-0.81%) |
Sep 08, 2021 | 76.00 | 76.26 | 75.79 | 76.15 | 364,513 | +0.03(+0.04%) |
Sep 07, 2021 | 76.92 | 76.92 | 76.10 | 76.12 | 323,121 | -0.79(-1.03%) |
Sep 03, 2021 | 76.89 | 77.04 | 76.82 | 76.91 | 391,177 | +0.04(+0.05%) |
Sep 02, 2021 | 76.80 | 76.89 | 76.62 | 76.87 | 714,733 | +0.27(+0.35%) |
Sep 01, 2021 | 76.80 | 76.80 | 76.44 | 76.60 | 444,200 | +0.04(+0.05%) |
Aug 31, 2021 | 76.73 | 76.79 | 76.46 | 76.56 | 478,659 | -0.11(-0.14%) |
Aug 30, 2021 | 76.77 | 76.84 | 76.49 | 76.67 | 378,843 | +0.11(+0.14%) |
Aug 27, 2021 | 76.16 | 76.67 | 76.11 | 76.56 | 209,625 | +0.54(+0.71%) |
Aug 26, 2021 | 76.39 | 76.44 | 75.98 | 76.02 | 373,563 | -0.29(-0.38%) |
Aug 25, 2021 | 76.21 | 76.40 | 76.03 | 76.31 | 328,379 | +0.07(+0.09%) |
Aug 24, 2021 | 76.30 | 76.34 | 76.07 | 76.24 | 251,908 | +0.17(+0.22%) |
Aug 23, 2021 | 75.90 | 76.22 | 75.81 | 76.07 | 267,933 | +0.59(+0.78%) |
Aug 20, 2021 | 75.11 | 75.66 | 74.90 | 75.48 | 337,154 | +0.51(+0.68%) |
Aug 19, 2021 | 74.50 | 75.18 | 74.50 | 74.97 | 921,651 | -0.09(-0.12%) |
Aug 18, 2021 | 75.92 | 75.97 | 74.98 | 75.06 | 368,914 | -0.96(-1.26%) |
Aug 17, 2021 | 75.92 | 76.03 | 75.48 | 76.02 | 361,699 | -0.12(-0.16%) |
Aug 16, 2021 | 75.99 | 76.14 | 75.64 | 76.14 | 301,910 | +0.03(+0.04%) |
Aug 13, 2021 | 76.12 | 76.12 | 75.92 | 76.11 | 300,439 | +0.21(+0.28%) |
Aug 12, 2021 | 75.87 | 75.92 | 75.55 | 75.90 | 492,755 | +0.04(+0.05%) |
Aug 11, 2021 | 76.03 | 76.08 | 75.66 | 75.86 | 329,219 | +0.07(+0.09%) |
Aug 10, 2021 | 75.88 | 75.88 | 75.52 | 75.79 | 769,079 | +0.09(+0.12%) |
Aug 09, 2021 | 76.04 | 76.04 | 75.67 | 75.70 | 482,158 | -0.28(-0.37%) |
Aug 06, 2021 | 75.91 | 76.01 | 75.72 | 75.98 | 453,833 | +0.30(+0.40%) |
Aug 05, 2021 | 75.67 | 75.69 | 75.36 | 75.68 | 224,871 | +0.41(+0.54%) |
Aug 04, 2021 | 75.70 | 75.70 | 75.17 | 75.27 | 327,545 | -0.57(-0.75%) |
Aug 03, 2021 | 75.46 | 75.83 | 74.99 | 75.84 | 397,322 | +0.49(+0.65%) |
Aug 02, 2021 | 75.83 | 75.85 | 75.31 | 75.35 | 244,846 | -0.18(-0.24%) |
Jul 30, 2021 | 75.59 | 75.85 | 75.43 | 75.53 | 309,674 | -0.34(-0.45%) |
Jul 29, 2021 | 75.91 | 76.12 | 75.85 | 75.87 | 374,540 | +0.23(+0.30%) |
Jul 28, 2021 | 75.76 | 75.89 | 75.48 | 75.64 | 368,701 | +0.19(+0.25%) |
Jul 27, 2021 | 75.54 | 75.54 | 75.09 | 75.45 | 329,942 | -0.11(-0.15%) |
Jul 26, 2021 | 75.42 | 75.56 | 75.21 | 75.56 | 444,065 | +0.10(+0.13%) |
Jul 23, 2021 | 75.13 | 75.50 | 74.96 | 75.46 | 242,253 | +0.61(+0.81%) |
Jul 22, 2021 | 74.83 | 74.89 | 74.57 | 74.85 | 316,904 | +0.12(+0.16%) |
Jul 21, 2021 | 74.54 | 74.73 | 74.37 | 74.73 | 344,178 | +0.49(+0.66%) |
Jul 20, 2021 | 73.42 | 74.45 | 73.24 | 74.24 | 393,488 | +1.13(+1.55%) |
Jul 19, 2021 | 73.47 | 73.51 | 72.66 | 73.11 | 464,110 | -1.00(-1.35%) |
Jul 16, 2021 | 74.65 | 74.65 | 74.03 | 74.11 | 278,664 | -0.23(-0.31%) |
Jul 15, 2021 | 74.49 | 74.49 | 73.99 | 74.34 | 473,347 | -0.35(-0.47%) |
Jul 14, 2021 | 74.75 | 74.88 | 74.34 | 74.69 | 524,443 | +0.25(+0.34%) |
Jul 13, 2021 | 74.84 | 74.90 | 74.40 | 74.44 | 250,390 | -0.44(-0.59%) |
Jul 12, 2021 | 75.03 | 75.05 | 74.82 | 74.88 | 282,238 | -0.17(-0.23%) |
Jul 09, 2021 | 74.70 | 75.07 | 74.70 | 75.05 | 386,373 | +0.56(+0.75%) |
Jul 08, 2021 | 74.35 | 74.61 | 73.89 | 74.49 | 318,326 | -0.45(-0.60%) |
Jul 07, 2021 | 74.82 | 74.97 | 74.48 | 74.94 | 1,049,019 | +0.26(+0.35%) |
Jul 06, 2021 | 74.91 | 74.91 | 74.19 | 74.68 | 470,321 | -0.17(-0.23%) |
Jul 02, 2021 | 74.73 | 74.88 | 74.47 | 74.85 | 435,210 | +0.40(+0.54%) |