Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.90 | 74.98 | 73.26 | 73.25 | 2,136,299 | -1.44(-1.93%) |
Sep 29, 2021 | 72.54 | 75.17 | 72.43 | 74.69 | 3,028,893 | +2.50(+3.46%) |
Sep 28, 2021 | 71.49 | 72.47 | 71.40 | 72.19 | 2,164,385 | +0.87(+1.22%) |
Sep 27, 2021 | 71.20 | 72.23 | 70.98 | 71.32 | 1,330,929 | +0.59(+0.84%) |
Sep 24, 2021 | 70.70 | 71.26 | 70.34 | 70.72 | 1,213,393 | +0.10(+0.14%) |
Sep 23, 2021 | 70.37 | 71.33 | 70.27 | 70.62 | 1,614,202 | +0.58(+0.83%) |
Sep 22, 2021 | 70.60 | 70.82 | 69.93 | 70.04 | 985,798 | -0.04(-0.05%) |
Sep 21, 2021 | 70.45 | 70.76 | 69.80 | 70.07 | 1,339,868 | -0.17(-0.24%) |
Sep 20, 2021 | 69.65 | 70.71 | 69.65 | 70.24 | 1,754,829 | -0.10(-0.15%) |
Sep 17, 2021 | 69.96 | 70.69 | 69.86 | 70.34 | 2,765,672 | +0.01(+0.01%) |
Sep 16, 2021 | 70.56 | 70.87 | 70.13 | 70.33 | 1,198,497 | -0.38(-0.54%) |
Sep 15, 2021 | 69.91 | 70.88 | 69.91 | 70.71 | 1,388,510 | +0.72(+1.03%) |
Sep 14, 2021 | 71.21 | 71.21 | 69.62 | 69.99 | 1,829,165 | -0.93(-1.31%) |
Sep 13, 2021 | 69.59 | 71.50 | 69.59 | 70.92 | 1,937,628 | +1.51(+2.18%) |
Sep 10, 2021 | 70.14 | 70.32 | 69.06 | 69.41 | 1,501,937 | -0.72(-1.03%) |
Sep 09, 2021 | 70.55 | 70.72 | 69.32 | 70.13 | 2,324,219 | -0.55(-0.77%) |
Sep 08, 2021 | 71.82 | 71.90 | 70.34 | 70.68 | 3,701,945 | -1.04(-1.45%) |
Sep 07, 2021 | 72.10 | 72.76 | 71.63 | 71.72 | 3,416,918 | -0.87(-1.20%) |
Sep 03, 2021 | 72.84 | 73.83 | 72.21 | 72.59 | 1,592,077 | -0.24(-0.33%) |
Sep 02, 2021 | 72.67 | 73.16 | 72.48 | 72.83 | 1,537,441 | +0.13(+0.18%) |
Sep 01, 2021 | 72.90 | 73.10 | 72.10 | 72.70 | 1,410,120 | -0.16(-0.22%) |
Aug 31, 2021 | 72.37 | 72.95 | 72.09 | 72.86 | 2,036,280 | +0.73(+1.01%) |
Aug 30, 2021 | 72.38 | 72.67 | 71.99 | 72.13 | 1,126,834 | -0.30(-0.42%) |
Aug 27, 2021 | 72.14 | 72.79 | 71.72 | 72.43 | 1,299,213 | +0.38(+0.53%) |
Aug 26, 2021 | 72.42 | 72.63 | 71.61 | 72.06 | 1,528,408 | -0.56(-0.78%) |
Aug 25, 2021 | 72.86 | 73.12 | 72.43 | 72.62 | 1,501,134 | -0.38(-0.52%) |
Aug 24, 2021 | 73.63 | 73.69 | 72.84 | 73.00 | 1,325,782 | -0.38(-0.52%) |
Aug 23, 2021 | 73.97 | 73.97 | 73.25 | 73.37 | 1,216,118 | -0.38(-0.51%) |
Aug 20, 2021 | 73.51 | 74.09 | 73.45 | 73.75 | 1,575,266 | -0.32(-0.44%) |
Aug 19, 2021 | 73.68 | 75.05 | 73.20 | 74.08 | 1,743,978 | +0.13(+0.17%) |
Aug 18, 2021 | 74.51 | 74.83 | 73.83 | 73.95 | 2,166,409 | -0.56(-0.76%) |
Aug 17, 2021 | 74.46 | 75.00 | 74.03 | 74.51 | 1,282,662 | -0.32(-0.43%) |
Aug 16, 2021 | 75.53 | 75.57 | 74.29 | 74.83 | 1,789,784 | -0.74(-0.98%) |
Aug 13, 2021 | 74.38 | 76.06 | 74.19 | 75.57 | 2,916,804 | +1.73(+2.34%) |
Aug 12, 2021 | 73.93 | 74.36 | 73.22 | 73.85 | 2,393,138 | -0.13(-0.17%) |
Aug 11, 2021 | 73.76 | 74.05 | 72.91 | 73.97 | 2,454,865 | +0.58(+0.79%) |
Aug 10, 2021 | 71.58 | 73.61 | 71.55 | 73.39 | 3,580,222 | +2.08(+2.91%) |
Aug 09, 2021 | 69.20 | 71.44 | 68.27 | 71.32 | 5,679,157 | +5.70(+8.69%) |
Aug 06, 2021 | 65.14 | 65.84 | 65.04 | 65.62 | 1,484,308 | +0.90(+1.40%) |
Aug 05, 2021 | 65.24 | 65.39 | 64.61 | 64.71 | 1,545,744 | -0.20(-0.31%) |
Aug 04, 2021 | 65.73 | 65.81 | 64.67 | 64.91 | 1,771,697 | -1.25(-1.88%) |
Aug 03, 2021 | 66.29 | 66.67 | 65.68 | 66.16 | 2,147,605 | -0.04(-0.06%) |
Aug 02, 2021 | 66.22 | 66.93 | 65.85 | 66.20 | 1,969,563 | +0.27(+0.41%) |
Jul 30, 2021 | 66.40 | 66.74 | 65.87 | 65.93 | 1,834,796 | -0.42(-0.64%) |
Jul 29, 2021 | 66.58 | 66.98 | 66.27 | 66.35 | 1,342,277 | +0.29(+0.43%) |
Jul 28, 2021 | 66.33 | 66.38 | 65.26 | 66.07 | 1,195,088 | -0.15(-0.22%) |
Jul 27, 2021 | 65.59 | 66.42 | 65.42 | 66.22 | 3,023,122 | +0.48(+0.73%) |
Jul 26, 2021 | 65.56 | 66.13 | 65.49 | 65.74 | 1,842,384 | -0.06(-0.10%) |
Jul 23, 2021 | 65.39 | 66.00 | 65.09 | 65.80 | 1,385,439 | +0.55(+0.85%) |
Jul 22, 2021 | 65.69 | 65.70 | 64.47 | 65.25 | 1,556,472 | -0.69(-1.05%) |
Jul 21, 2021 | 66.21 | 66.33 | 65.76 | 65.94 | 1,489,373 | +0.12(+0.18%) |
Jul 20, 2021 | 65.50 | 66.59 | 65.34 | 65.82 | 1,903,742 | +0.39(+0.59%) |
Jul 19, 2021 | 65.50 | 65.83 | 64.67 | 65.43 | 1,897,078 | -0.44(-0.67%) |
Jul 16, 2021 | 66.51 | 66.65 | 65.77 | 65.87 | 1,599,048 | -0.34(-0.52%) |
Jul 15, 2021 | 65.27 | 66.29 | 65.19 | 66.22 | 1,602,321 | +0.55(+0.84%) |
Jul 14, 2021 | 66.30 | 66.43 | 65.21 | 65.66 | 2,446,193 | -0.55(-0.84%) |
Jul 13, 2021 | 67.05 | 67.49 | 66.06 | 66.22 | 1,645,783 | -0.72(-1.08%) |
Jul 12, 2021 | 67.65 | 67.81 | 66.53 | 66.94 | 1,760,473 | -0.92(-1.36%) |
Jul 09, 2021 | 67.33 | 68.06 | 67.33 | 67.86 | 1,550,999 | +0.84(+1.25%) |
Jul 08, 2021 | 67.13 | 67.41 | 66.71 | 67.02 | 1,478,547 | -0.69(-1.02%) |
Jul 07, 2021 | 67.19 | 68.10 | 66.98 | 67.71 | 1,659,427 | +0.33(+0.49%) |
Jul 06, 2021 | 67.37 | 67.63 | 67.01 | 67.38 | 2,070,993 | -0.54(-0.80%) |
Jul 02, 2021 | 68.16 | 68.24 | 67.65 | 67.92 | 1,135,298 | -0.20(-0.30%) |