Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.15 | 71.15 | 69.72 | 69.72 | 17,509,436 | +0.02(+0.03%) |
Sep 29, 2021 | 68.32 | 70.26 | 68.29 | 69.70 | 17,295,666 | +1.64(+2.41%) |
Sep 28, 2021 | 68.27 | 68.52 | 67.44 | 68.05 | 12,748,726 | -0.04(-0.05%) |
Sep 27, 2021 | 68.23 | 68.93 | 68.07 | 68.09 | 9,298,234 | -0.23(-0.34%) |
Sep 24, 2021 | 68.30 | 69.27 | 68.08 | 68.32 | 15,853,237 | +0.52(+0.77%) |
Sep 23, 2021 | 67.46 | 68.72 | 67.36 | 67.80 | 13,801,398 | +0.94(+1.40%) |
Sep 22, 2021 | 67.14 | 67.21 | 66.70 | 66.87 | 9,726,744 | +0.07(+0.10%) |
Sep 21, 2021 | 67.27 | 67.46 | 66.62 | 66.80 | 12,923,851 | +0.04(+0.06%) |
Sep 20, 2021 | 66.05 | 67.40 | 66.01 | 66.76 | 17,225,452 | +0.23(+0.35%) |
Sep 17, 2021 | 66.08 | 66.83 | 65.80 | 66.53 | 46,779,288 | -0.27(-0.40%) |
Sep 16, 2021 | 67.78 | 67.78 | 66.54 | 66.80 | 15,964,224 | -0.78(-1.15%) |
Sep 15, 2021 | 66.89 | 67.90 | 66.72 | 67.58 | 13,527,133 | +0.65(+0.97%) |
Sep 14, 2021 | 67.80 | 67.89 | 66.88 | 66.93 | 16,378,610 | -0.39(-0.58%) |
Sep 13, 2021 | 67.86 | 67.92 | 67.03 | 67.32 | 12,221,243 | -0.25(-0.37%) |
Sep 10, 2021 | 68.06 | 68.27 | 67.27 | 67.57 | 12,067,523 | -0.34(-0.50%) |
Sep 09, 2021 | 69.17 | 69.17 | 67.71 | 67.91 | 15,901,690 | -1.42(-2.04%) |
Sep 08, 2021 | 69.89 | 69.89 | 68.82 | 69.33 | 8,960,095 | -0.57(-0.82%) |
Sep 07, 2021 | 70.46 | 70.72 | 69.15 | 69.90 | 15,197,297 | -1.18(-1.66%) |
Sep 03, 2021 | 71.07 | 71.16 | 70.55 | 71.07 | 7,207,433 | +0.13(+0.18%) |
Sep 02, 2021 | 70.36 | 70.96 | 70.07 | 70.95 | 7,131,001 | +0.86(+1.23%) |
Sep 01, 2021 | 70.12 | 70.65 | 69.76 | 70.08 | 9,985,882 | -0.10(-0.14%) |
Aug 31, 2021 | 70.64 | 70.93 | 69.94 | 70.18 | 11,896,938 | -0.19(-0.27%) |
Aug 30, 2021 | 70.19 | 70.69 | 70.11 | 70.38 | 7,977,894 | +0.18(+0.26%) |
Aug 27, 2021 | 70.66 | 70.81 | 70.07 | 70.19 | 6,533,088 | -0.25(-0.35%) |
Aug 26, 2021 | 70.94 | 71.13 | 70.38 | 70.44 | 7,218,189 | -0.46(-0.65%) |
Aug 25, 2021 | 71.58 | 71.58 | 70.28 | 70.90 | 7,740,373 | -0.60(-0.84%) |
Aug 24, 2021 | 72.00 | 72.00 | 71.33 | 71.50 | 9,983,612 | -0.61(-0.84%) |
Aug 23, 2021 | 72.78 | 72.89 | 72.07 | 72.10 | 7,057,241 | -0.28(-0.38%) |
Aug 20, 2021 | 72.24 | 72.86 | 71.97 | 72.38 | 6,831,126 | +0.20(+0.28%) |
Aug 19, 2021 | 71.49 | 72.80 | 71.49 | 72.18 | 9,637,181 | +0.62(+0.86%) |
Aug 18, 2021 | 72.56 | 72.74 | 71.52 | 71.56 | 8,108,028 | -0.96(-1.32%) |
Aug 17, 2021 | 71.66 | 72.73 | 71.60 | 72.52 | 11,207,084 | +0.83(+1.15%) |
Aug 16, 2021 | 70.59 | 71.76 | 70.50 | 71.69 | 10,186,568 | +1.11(+1.58%) |
Aug 13, 2021 | 70.25 | 70.62 | 70.12 | 70.58 | 7,403,147 | +0.63(+0.89%) |
Aug 12, 2021 | 69.11 | 69.97 | 69.05 | 69.95 | 6,606,669 | +0.76(+1.10%) |
Aug 11, 2021 | 69.53 | 69.70 | 69.12 | 69.19 | 7,557,072 | +0.02(+0.03%) |
Aug 10, 2021 | 69.13 | 69.33 | 68.83 | 69.17 | 12,220,305 | -0.12(-0.17%) |
Aug 09, 2021 | 69.78 | 70.12 | 69.00 | 69.29 | 8,550,206 | -0.11(-0.16%) |
Aug 06, 2021 | 69.57 | 69.60 | 68.99 | 69.40 | 9,425,303 | -0.14(-0.20%) |
Aug 05, 2021 | 69.47 | 69.63 | 68.95 | 69.54 | 9,458,553 | +0.10(+0.15%) |
Aug 04, 2021 | 70.37 | 70.37 | 69.42 | 69.44 | 11,840,636 | -0.86(-1.22%) |
Aug 03, 2021 | 70.25 | 70.66 | 70.09 | 70.29 | 10,817,949 | +0.21(+0.30%) |
Aug 02, 2021 | 70.77 | 71.07 | 70.04 | 70.08 | 9,873,795 | -0.63(-0.90%) |
Jul 30, 2021 | 70.95 | 71.53 | 70.62 | 70.72 | 14,136,264 | -0.06(-0.08%) |
Jul 29, 2021 | 71.34 | 71.68 | 70.66 | 70.77 | 12,586,249 | -1.29(-1.79%) |
Jul 28, 2021 | 71.63 | 72.37 | 71.27 | 72.06 | 11,995,845 | +0.44(+0.62%) |
Jul 27, 2021 | 70.99 | 71.87 | 70.60 | 71.62 | 8,842,972 | +0.56(+0.79%) |
Jul 26, 2021 | 71.26 | 71.39 | 70.79 | 71.06 | 5,512,583 | -0.28(-0.39%) |
Jul 23, 2021 | 70.65 | 71.46 | 70.59 | 71.33 | 7,131,770 | +0.93(+1.32%) |
Jul 22, 2021 | 70.47 | 70.64 | 69.99 | 70.40 | 9,466,150 | +0.13(+0.18%) |
Jul 21, 2021 | 70.21 | 70.34 | 69.58 | 70.27 | 8,068,848 | +0.20(+0.29%) |
Jul 20, 2021 | 71.01 | 71.87 | 69.87 | 70.07 | 12,634,793 | -0.81(-1.14%) |
Jul 19, 2021 | 71.58 | 72.07 | 70.05 | 70.88 | 10,685,699 | -0.89(-1.24%) |
Jul 16, 2021 | 71.76 | 72.10 | 71.41 | 71.77 | 8,303,549 | +0.11(+0.15%) |
Jul 15, 2021 | 71.41 | 71.79 | 71.03 | 71.66 | 7,653,999 | +0.26(+0.36%) |
Jul 14, 2021 | 71.39 | 71.49 | 70.72 | 71.41 | 7,786,822 | +0.01(+0.01%) |
Jul 13, 2021 | 71.20 | 71.54 | 71.06 | 71.40 | 7,029,793 | +0.06(+0.08%) |
Jul 12, 2021 | 71.34 | 72.15 | 71.19 | 71.34 | 12,052,636 | -0.40(-0.56%) |
Jul 09, 2021 | 72.14 | 72.39 | 71.70 | 71.75 | 6,529,853 | -0.12(-0.17%) |
Jul 08, 2021 | 71.54 | 72.02 | 71.12 | 71.87 | 9,131,590 | -0.40(-0.56%) |
Jul 07, 2021 | 72.13 | 72.32 | 71.87 | 72.27 | 8,995,269 | +0.41(+0.58%) |
Jul 06, 2021 | 71.90 | 72.08 | 71.35 | 71.86 | 7,305,418 | -0.45(-0.62%) |
Jul 02, 2021 | 71.79 | 72.46 | 71.53 | 72.31 | 8,336,705 | +0.56(+0.78%) |