Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.26 | 74.34 | 72.63 | 72.62 | 2,154,800 | -1.43(-1.93%) |
Sep 29, 2021 | 71.92 | 74.52 | 71.81 | 74.04 | 3,055,124 | +2.47(+3.46%) |
Sep 28, 2021 | 70.88 | 71.85 | 70.79 | 71.57 | 2,183,129 | +0.86(+1.22%) |
Sep 27, 2021 | 70.59 | 71.61 | 70.37 | 70.70 | 1,342,455 | +0.59(+0.84%) |
Sep 24, 2021 | 70.09 | 70.65 | 69.74 | 70.12 | 1,223,902 | +0.10(+0.14%) |
Sep 23, 2021 | 69.77 | 70.71 | 69.67 | 70.02 | 1,628,182 | +0.58(+0.83%) |
Sep 22, 2021 | 70.00 | 70.21 | 69.33 | 69.44 | 994,336 | -0.04(-0.05%) |
Sep 21, 2021 | 69.85 | 70.15 | 69.20 | 69.47 | 1,351,471 | -0.17(-0.24%) |
Sep 20, 2021 | 69.05 | 70.11 | 69.05 | 69.64 | 1,770,027 | -0.10(-0.15%) |
Sep 17, 2021 | 69.36 | 70.08 | 69.26 | 69.74 | 2,789,624 | +0.01(+0.01%) |
Sep 16, 2021 | 69.95 | 70.26 | 69.53 | 69.73 | 1,208,876 | -0.38(-0.54%) |
Sep 15, 2021 | 69.31 | 70.27 | 69.31 | 70.11 | 1,400,534 | +0.72(+1.03%) |
Sep 14, 2021 | 70.59 | 70.59 | 69.02 | 69.39 | 1,845,006 | -0.92(-1.31%) |
Sep 13, 2021 | 68.99 | 70.88 | 68.99 | 70.31 | 1,954,408 | +1.50(+2.18%) |
Sep 10, 2021 | 69.54 | 69.72 | 68.47 | 68.81 | 1,514,944 | -0.72(-1.03%) |
Sep 09, 2021 | 69.94 | 70.12 | 68.73 | 69.53 | 2,344,348 | -0.54(-0.77%) |
Sep 08, 2021 | 71.20 | 71.28 | 69.74 | 70.07 | 3,734,005 | -1.03(-1.45%) |
Sep 07, 2021 | 71.48 | 72.14 | 71.02 | 71.10 | 3,446,510 | -0.86(-1.20%) |
Sep 03, 2021 | 72.21 | 73.20 | 71.59 | 71.97 | 1,605,864 | -0.24(-0.33%) |
Sep 02, 2021 | 72.05 | 72.54 | 71.85 | 72.20 | 1,550,755 | +0.13(+0.18%) |
Sep 01, 2021 | 72.28 | 72.47 | 71.48 | 72.08 | 1,422,332 | -0.16(-0.22%) |
Aug 31, 2021 | 71.74 | 72.32 | 71.47 | 72.23 | 2,053,915 | +0.72(+1.01%) |
Aug 30, 2021 | 71.76 | 72.05 | 71.37 | 71.51 | 1,136,592 | -0.30(-0.42%) |
Aug 27, 2021 | 71.52 | 72.16 | 71.11 | 71.81 | 1,310,465 | +0.38(+0.53%) |
Aug 26, 2021 | 71.79 | 72.00 | 71.00 | 71.44 | 1,541,644 | -0.56(-0.78%) |
Aug 25, 2021 | 72.23 | 72.50 | 71.81 | 71.99 | 1,514,134 | -0.38(-0.52%) |
Aug 24, 2021 | 73.00 | 73.06 | 72.21 | 72.37 | 1,337,264 | -0.38(-0.52%) |
Aug 23, 2021 | 73.33 | 73.33 | 72.62 | 72.74 | 1,226,650 | -0.38(-0.51%) |
Aug 20, 2021 | 72.88 | 73.46 | 72.82 | 73.12 | 1,588,909 | -0.32(-0.44%) |
Aug 19, 2021 | 73.05 | 74.41 | 72.57 | 73.44 | 1,759,081 | +0.13(+0.17%) |
Aug 18, 2021 | 73.87 | 74.19 | 73.20 | 73.31 | 2,185,171 | -0.56(-0.76%) |
Aug 17, 2021 | 73.82 | 74.36 | 73.39 | 73.87 | 1,293,770 | -0.32(-0.43%) |
Aug 16, 2021 | 74.89 | 74.92 | 73.65 | 74.19 | 1,805,284 | -0.73(-0.98%) |
Aug 13, 2021 | 73.74 | 75.41 | 73.55 | 74.92 | 2,942,065 | +1.71(+2.34%) |
Aug 12, 2021 | 73.29 | 73.72 | 72.59 | 73.21 | 2,413,863 | -0.13(-0.17%) |
Aug 11, 2021 | 73.13 | 73.41 | 72.29 | 73.34 | 2,476,125 | +0.58(+0.79%) |
Aug 10, 2021 | 70.97 | 72.97 | 70.93 | 72.76 | 3,611,228 | +2.06(+2.91%) |
Aug 09, 2021 | 68.60 | 70.82 | 67.69 | 70.70 | 5,728,341 | +5.65(+8.69%) |
Aug 06, 2021 | 64.58 | 65.27 | 64.49 | 65.05 | 1,497,163 | +0.90(+1.40%) |
Aug 05, 2021 | 64.68 | 64.82 | 64.06 | 64.16 | 1,559,131 | -0.20(-0.31%) |
Aug 04, 2021 | 65.16 | 65.24 | 64.11 | 64.36 | 1,787,041 | -1.23(-1.88%) |
Aug 03, 2021 | 65.72 | 66.09 | 65.12 | 65.59 | 2,166,204 | -0.04(-0.06%) |
Aug 02, 2021 | 65.65 | 66.35 | 65.28 | 65.63 | 1,986,620 | +0.27(+0.41%) |
Jul 30, 2021 | 65.83 | 66.17 | 65.31 | 65.36 | 1,850,686 | -0.42(-0.64%) |
Jul 29, 2021 | 66.00 | 66.41 | 65.70 | 65.78 | 1,353,901 | +0.28(+0.43%) |
Jul 28, 2021 | 65.76 | 65.81 | 64.70 | 65.50 | 1,205,438 | -0.15(-0.22%) |
Jul 27, 2021 | 65.02 | 65.85 | 64.86 | 65.65 | 3,049,303 | +0.48(+0.73%) |
Jul 26, 2021 | 65.00 | 65.57 | 64.92 | 65.17 | 1,858,340 | -0.06(-0.10%) |
Jul 23, 2021 | 64.83 | 65.44 | 64.53 | 65.24 | 1,397,438 | +0.55(+0.85%) |
Jul 22, 2021 | 65.13 | 65.14 | 63.92 | 64.69 | 1,569,951 | -0.69(-1.05%) |
Jul 21, 2021 | 65.64 | 65.76 | 65.20 | 65.37 | 1,502,272 | +0.12(+0.18%) |
Jul 20, 2021 | 64.94 | 66.02 | 64.78 | 65.25 | 1,920,229 | +0.38(+0.59%) |
Jul 19, 2021 | 64.94 | 65.26 | 64.11 | 64.87 | 1,913,507 | -0.44(-0.67%) |
Jul 16, 2021 | 65.94 | 66.08 | 65.21 | 65.31 | 1,612,896 | -0.34(-0.52%) |
Jul 15, 2021 | 64.71 | 65.72 | 64.63 | 65.65 | 1,616,198 | +0.55(+0.84%) |
Jul 14, 2021 | 65.73 | 65.86 | 64.65 | 65.10 | 2,467,378 | -0.55(-0.84%) |
Jul 13, 2021 | 66.47 | 66.92 | 65.50 | 65.65 | 1,660,036 | -0.71(-1.08%) |
Jul 12, 2021 | 67.07 | 67.23 | 65.96 | 66.36 | 1,775,720 | -0.91(-1.36%) |
Jul 09, 2021 | 66.75 | 67.48 | 66.75 | 67.27 | 1,564,431 | +0.83(+1.25%) |
Jul 08, 2021 | 66.55 | 66.84 | 66.14 | 66.44 | 1,491,351 | -0.69(-1.02%) |
Jul 07, 2021 | 66.62 | 67.51 | 66.41 | 67.13 | 1,673,798 | +0.33(+0.49%) |
Jul 06, 2021 | 66.79 | 67.05 | 66.44 | 66.80 | 2,088,929 | -0.54(-0.80%) |
Jul 02, 2021 | 67.58 | 67.65 | 67.07 | 67.34 | 1,145,130 | -0.20(-0.30%) |