Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.08 | 74.62 | 73.20 | 73.78 | 10,841,479 | +0.16(+0.22%) |
Sep 29, 2021 | 72.94 | 74.26 | 72.78 | 73.62 | 7,977,324 | +1.01(+1.40%) |
Sep 28, 2021 | 73.75 | 73.85 | 72.36 | 72.61 | 9,852,074 | -1.40(-1.89%) |
Sep 27, 2021 | 75.18 | 75.91 | 73.81 | 74.01 | 9,152,835 | -1.82(-2.40%) |
Sep 24, 2021 | 76.34 | 76.80 | 75.63 | 75.83 | 6,506,653 | -0.54(-0.70%) |
Sep 23, 2021 | 77.22 | 77.41 | 76.24 | 76.37 | 6,826,161 | -0.59(-0.77%) |
Sep 22, 2021 | 77.14 | 77.91 | 76.65 | 76.96 | 6,042,105 | -0.02(-0.02%) |
Sep 21, 2021 | 76.99 | 77.86 | 76.80 | 76.98 | 6,864,889 | +0.22(+0.28%) |
Sep 20, 2021 | 76.62 | 77.56 | 75.79 | 76.76 | 9,571,734 | +0.05(+0.06%) |
Sep 17, 2021 | 78.37 | 78.87 | 76.63 | 76.71 | 16,386,979 | -2.22(-2.81%) |
Sep 16, 2021 | 79.38 | 79.84 | 78.61 | 78.93 | 5,726,139 | -0.57(-0.72%) |
Sep 15, 2021 | 79.24 | 80.00 | 78.99 | 79.51 | 6,073,485 | -0.03(-0.04%) |
Sep 14, 2021 | 79.67 | 80.05 | 79.36 | 79.53 | 4,957,387 | +0.06(+0.07%) |
Sep 13, 2021 | 80.71 | 80.76 | 79.29 | 79.48 | 6,915,352 | -0.33(-0.41%) |
Sep 10, 2021 | 80.78 | 80.78 | 79.50 | 79.81 | 5,875,586 | -0.86(-1.06%) |
Sep 09, 2021 | 81.08 | 81.44 | 80.58 | 80.66 | 4,372,022 | -0.56(-0.69%) |
Sep 08, 2021 | 79.98 | 81.72 | 79.67 | 81.22 | 6,646,010 | +1.32(+1.66%) |
Sep 07, 2021 | 80.29 | 80.29 | 79.37 | 79.90 | 7,227,375 | -0.62(-0.77%) |
Sep 03, 2021 | 80.59 | 81.10 | 80.23 | 80.52 | 4,918,416 | -0.74(-0.91%) |
Sep 02, 2021 | 80.27 | 81.29 | 80.27 | 81.26 | 5,557,327 | +1.07(+1.34%) |
Sep 01, 2021 | 79.07 | 80.59 | 78.99 | 80.19 | 6,238,680 | +1.27(+1.61%) |
Aug 31, 2021 | 78.76 | 79.35 | 78.47 | 78.92 | 7,283,479 | +0.04(+0.05%) |
Aug 30, 2021 | 78.24 | 79.17 | 78.00 | 78.89 | 6,387,013 | +0.51(+0.65%) |
Aug 27, 2021 | 78.88 | 79.11 | 78.31 | 78.38 | 6,357,945 | -0.38(-0.48%) |
Aug 26, 2021 | 79.04 | 79.11 | 78.62 | 78.75 | 5,633,513 | -0.31(-0.40%) |
Aug 25, 2021 | 78.70 | 79.38 | 78.18 | 79.07 | 6,339,953 | +0.36(+0.46%) |
Aug 24, 2021 | 78.79 | 79.02 | 78.02 | 78.70 | 6,185,477 | -0.24(-0.31%) |
Aug 23, 2021 | 80.27 | 80.52 | 78.58 | 78.95 | 9,496,991 | -1.76(-2.18%) |
Aug 20, 2021 | 79.08 | 80.85 | 78.59 | 80.71 | 8,113,940 | +1.62(+2.05%) |
Aug 19, 2021 | 78.54 | 79.60 | 78.50 | 79.09 | 7,449,404 | +0.12(+0.15%) |
Aug 18, 2021 | 78.79 | 79.47 | 78.47 | 78.97 | 10,168,753 | +0.43(+0.55%) |
Aug 17, 2021 | 78.20 | 78.57 | 77.75 | 78.54 | 5,643,685 | +0.01(+0.01%) |
Aug 16, 2021 | 78.06 | 78.97 | 77.77 | 78.53 | 9,172,550 | +0.47(+0.60%) |
Aug 13, 2021 | 77.87 | 78.15 | 77.48 | 78.06 | 4,275,895 | +0.42(+0.54%) |
Aug 12, 2021 | 76.72 | 77.75 | 76.54 | 77.64 | 7,229,963 | +0.59(+0.76%) |
Aug 11, 2021 | 75.90 | 78.02 | 75.74 | 77.05 | 10,069,902 | +1.72(+2.28%) |
Aug 10, 2021 | 75.47 | 75.59 | 75.02 | 75.33 | 4,817,643 | -0.03(-0.04%) |
Aug 09, 2021 | 75.73 | 75.90 | 74.94 | 75.36 | 6,009,983 | -0.05(-0.06%) |
Aug 06, 2021 | 75.29 | 75.77 | 74.89 | 75.40 | 4,954,639 | +0.11(+0.15%) |
Aug 05, 2021 | 74.63 | 75.41 | 74.39 | 75.29 | 6,721,770 | +0.58(+0.78%) |
Aug 04, 2021 | 74.23 | 74.83 | 73.68 | 74.71 | 9,185,431 | +0.42(+0.57%) |
Aug 03, 2021 | 73.66 | 74.69 | 73.31 | 74.29 | 6,681,075 | +0.57(+0.77%) |
Aug 02, 2021 | 73.40 | 73.81 | 73.08 | 73.72 | 8,039,938 | +0.85(+1.17%) |
Jul 30, 2021 | 72.94 | 73.76 | 72.72 | 72.87 | 5,868,382 | -0.24(-0.33%) |
Jul 29, 2021 | 72.96 | 73.33 | 72.60 | 73.11 | 4,428,009 | +0.29(+0.40%) |
Jul 28, 2021 | 72.86 | 73.27 | 72.23 | 72.82 | 5,534,274 | -0.01(-0.01%) |
Jul 27, 2021 | 71.91 | 72.94 | 71.19 | 72.83 | 8,116,649 | +0.89(+1.24%) |
Jul 26, 2021 | 71.83 | 72.16 | 71.50 | 71.94 | 6,429,454 | -0.27(-0.38%) |
Jul 23, 2021 | 71.59 | 72.41 | 71.01 | 72.21 | 5,295,990 | +1.01(+1.42%) |
Jul 22, 2021 | 71.08 | 71.70 | 70.99 | 71.20 | 5,916,481 | +0.22(+0.32%) |
Jul 21, 2021 | 72.18 | 72.29 | 70.91 | 70.98 | 9,561,081 | -1.21(-1.67%) |
Jul 20, 2021 | 72.04 | 72.68 | 71.89 | 72.18 | 7,015,675 | +0.17(+0.23%) |
Jul 19, 2021 | 72.60 | 73.32 | 71.11 | 72.02 | 10,575,710 | -0.87(-1.19%) |
Jul 16, 2021 | 71.90 | 73.29 | 71.90 | 72.89 | 9,715,711 | +1.03(+1.43%) |
Jul 15, 2021 | 70.77 | 71.91 | 70.33 | 71.86 | 8,165,060 | +1.05(+1.48%) |
Jul 14, 2021 | 70.15 | 71.25 | 69.82 | 70.81 | 7,436,614 | +0.79(+1.12%) |
Jul 13, 2021 | 70.25 | 70.87 | 69.81 | 70.02 | 5,522,641 | -0.22(-0.31%) |
Jul 12, 2021 | 70.34 | 70.61 | 69.57 | 70.24 | 6,164,915 | +0.09(+0.13%) |
Jul 09, 2021 | 70.15 | 70.55 | 69.48 | 70.14 | 5,979,135 | -0.13(-0.19%) |
Jul 08, 2021 | 69.80 | 71.11 | 69.61 | 70.28 | 6,294,731 | -0.19(-0.27%) |
Jul 07, 2021 | 70.40 | 70.72 | 70.01 | 70.46 | 6,052,274 | +0.19(+0.27%) |
Jul 06, 2021 | 69.70 | 70.31 | 69.26 | 70.28 | 7,438,076 | +0.80(+1.14%) |
Jul 02, 2021 | 69.53 | 69.63 | 68.96 | 69.48 | 4,578,158 | +0.08(+0.12%) |