Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.96 | 75.91 | 73.55 | 73.63 | 2,707,055 | -1.84(-2.44%) |
Sep 29, 2021 | 75.26 | 76.25 | 74.73 | 75.47 | 2,095,365 | +0.21(+0.29%) |
Sep 28, 2021 | 76.03 | 77.14 | 75.08 | 75.26 | 2,003,015 | -0.90(-1.18%) |
Sep 27, 2021 | 75.35 | 76.97 | 75.05 | 76.15 | 2,601,433 | +1.10(+1.47%) |
Sep 24, 2021 | 74.52 | 75.48 | 74.03 | 75.05 | 4,662,016 | +0.64(+0.86%) |
Sep 23, 2021 | 72.35 | 75.15 | 72.32 | 74.41 | 2,990,552 | +1.95(+2.69%) |
Sep 22, 2021 | 71.94 | 72.59 | 71.57 | 72.46 | 2,714,047 | +1.15(+1.61%) |
Sep 21, 2021 | 71.14 | 71.82 | 70.69 | 71.31 | 1,925,448 | +0.31(+0.43%) |
Sep 20, 2021 | 69.89 | 71.39 | 69.49 | 71.00 | 2,361,570 | +0.05(+0.07%) |
Sep 17, 2021 | 71.27 | 71.69 | 70.32 | 70.96 | 4,028,573 | -0.62(-0.87%) |
Sep 16, 2021 | 71.20 | 71.98 | 71.00 | 71.58 | 1,576,731 | +0.46(+0.64%) |
Sep 15, 2021 | 70.46 | 71.25 | 70.17 | 71.13 | 1,618,673 | +0.46(+0.65%) |
Sep 14, 2021 | 72.03 | 72.05 | 70.18 | 70.67 | 1,731,393 | -1.02(-1.42%) |
Sep 13, 2021 | 71.79 | 72.13 | 71.28 | 71.69 | 1,718,706 | +0.29(+0.40%) |
Sep 10, 2021 | 73.03 | 73.14 | 71.38 | 71.40 | 2,164,599 | -1.31(-1.81%) |
Sep 09, 2021 | 70.95 | 72.97 | 70.59 | 72.71 | 3,336,100 | +1.45(+2.04%) |
Sep 08, 2021 | 71.99 | 72.27 | 70.86 | 71.26 | 2,063,452 | -0.68(-0.95%) |
Sep 07, 2021 | 71.82 | 72.21 | 71.14 | 71.94 | 1,782,361 | -0.20(-0.27%) |
Sep 03, 2021 | 72.85 | 72.91 | 72.03 | 72.13 | 2,041,488 | -0.94(-1.29%) |
Sep 02, 2021 | 73.76 | 74.23 | 72.73 | 73.08 | 1,570,354 | -0.59(-0.80%) |
Sep 01, 2021 | 74.42 | 74.51 | 73.39 | 73.66 | 1,798,508 | -0.62(-0.83%) |
Aug 31, 2021 | 74.02 | 74.42 | 73.46 | 74.28 | 2,617,489 | +0.62(+0.84%) |
Aug 30, 2021 | 74.87 | 75.01 | 73.31 | 73.66 | 1,469,523 | -1.18(-1.57%) |
Aug 27, 2021 | 73.99 | 75.29 | 73.67 | 74.84 | 2,960,232 | +1.15(+1.56%) |
Aug 26, 2021 | 73.82 | 73.96 | 73.18 | 73.69 | 1,804,707 | -0.12(-0.16%) |
Aug 25, 2021 | 73.02 | 74.06 | 72.86 | 73.81 | 1,926,759 | +0.65(+0.89%) |
Aug 24, 2021 | 72.48 | 73.29 | 72.16 | 73.16 | 2,194,374 | +0.83(+1.15%) |
Aug 23, 2021 | 71.94 | 72.66 | 71.11 | 72.33 | 2,843,860 | +0.72(+1.00%) |
Aug 20, 2021 | 70.33 | 71.86 | 69.69 | 71.61 | 2,075,909 | +1.16(+1.64%) |
Aug 19, 2021 | 71.03 | 71.94 | 69.30 | 70.45 | 3,170,422 | -1.30(-1.81%) |
Aug 18, 2021 | 72.99 | 72.99 | 71.65 | 71.75 | 1,774,195 | -1.61(-2.20%) |
Aug 17, 2021 | 73.55 | 74.27 | 73.24 | 73.36 | 2,261,752 | -0.62(-0.83%) |
Aug 16, 2021 | 73.77 | 74.31 | 73.31 | 73.98 | 2,217,933 | -0.10(-0.14%) |
Aug 13, 2021 | 73.59 | 74.39 | 73.16 | 74.08 | 2,086,762 | +0.62(+0.84%) |
Aug 12, 2021 | 72.73 | 73.58 | 72.46 | 73.47 | 2,715,007 | +0.58(+0.79%) |
Aug 11, 2021 | 73.39 | 73.42 | 72.38 | 72.89 | 2,613,579 | -0.07(-0.10%) |
Aug 10, 2021 | 71.81 | 73.39 | 70.16 | 72.96 | 4,876,537 | +4.47(+6.52%) |
Aug 09, 2021 | 69.95 | 70.10 | 68.34 | 68.50 | 2,807,515 | -0.44(-0.64%) |
Aug 06, 2021 | 69.16 | 69.53 | 68.59 | 68.93 | 2,185,465 | +0.37(+0.54%) |
Aug 05, 2021 | 67.39 | 68.59 | 67.39 | 68.56 | 2,122,021 | +1.65(+2.47%) |
Aug 04, 2021 | 67.03 | 67.41 | 66.48 | 66.91 | 2,508,269 | -0.76(-1.12%) |
Aug 03, 2021 | 68.41 | 68.50 | 66.72 | 67.67 | 2,870,854 | -0.58(-0.85%) |
Aug 02, 2021 | 69.59 | 70.56 | 68.22 | 68.24 | 1,801,476 | -0.95(-1.37%) |
Jul 30, 2021 | 69.63 | 70.53 | 68.98 | 69.20 | 3,267,575 | -0.82(-1.17%) |
Jul 29, 2021 | 69.57 | 70.87 | 69.36 | 70.02 | 2,341,376 | +1.33(+1.94%) |
Jul 28, 2021 | 69.03 | 69.47 | 67.96 | 68.68 | 1,658,497 | +0.06(+0.08%) |
Jul 27, 2021 | 67.99 | 68.93 | 67.69 | 68.63 | 2,149,246 | +0.25(+0.37%) |
Jul 26, 2021 | 67.58 | 68.65 | 67.58 | 68.37 | 1,396,530 | +0.42(+0.62%) |
Jul 23, 2021 | 67.40 | 68.23 | 67.08 | 67.96 | 2,097,266 | +0.85(+1.26%) |
Jul 22, 2021 | 68.21 | 68.21 | 66.96 | 67.11 | 2,030,197 | -1.22(-1.79%) |
Jul 21, 2021 | 68.40 | 69.34 | 68.24 | 68.33 | 3,024,948 | +0.56(+0.83%) |
Jul 20, 2021 | 65.94 | 68.23 | 65.85 | 67.77 | 3,917,123 | +2.05(+3.12%) |
Jul 19, 2021 | 65.21 | 65.86 | 64.25 | 65.72 | 4,874,159 | -1.04(-1.55%) |
Jul 16, 2021 | 68.35 | 68.35 | 66.54 | 66.75 | 2,848,588 | -0.94(-1.39%) |
Jul 15, 2021 | 67.81 | 68.34 | 67.19 | 67.69 | 2,655,728 | -0.59(-0.86%) |
Jul 14, 2021 | 68.54 | 69.42 | 68.23 | 68.28 | 1,821,449 | -0.08(-0.12%) |
Jul 13, 2021 | 69.84 | 69.86 | 68.16 | 68.37 | 2,339,720 | -1.79(-2.55%) |
Jul 12, 2021 | 70.18 | 70.61 | 69.85 | 70.16 | 2,151,042 | -0.85(-1.20%) |
Jul 09, 2021 | 70.20 | 71.36 | 69.78 | 71.00 | 1,717,685 | +1.73(+2.49%) |
Jul 08, 2021 | 69.23 | 69.72 | 68.55 | 69.28 | 2,351,819 | -0.52(-0.75%) |
Jul 07, 2021 | 70.29 | 70.56 | 69.26 | 69.80 | 2,237,903 | -0.46(-0.65%) |
Jul 06, 2021 | 71.20 | 71.53 | 70.22 | 70.26 | 4,775,823 | -1.17(-1.63%) |
Jul 02, 2021 | 71.70 | 71.84 | 71.33 | 71.42 | 3,216,466 | -0.21(-0.30%) |