Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.08 | 72.26 | 71.93 | 72.02 | 9,776 | -0.59(-0.81%) |
Sep 29, 2021 | 72.87 | 72.98 | 72.61 | 72.61 | 15,760 | +0.08(+0.10%) |
Sep 28, 2021 | 73.13 | 73.16 | 72.48 | 72.53 | 235,308 | -1.56(-2.10%) |
Sep 27, 2021 | 74.07 | 74.20 | 74.07 | 74.09 | 8,434 | -0.64(-0.86%) |
Sep 24, 2021 | 74.60 | 74.75 | 74.60 | 74.73 | 12,684 | +0.18(+0.24%) |
Sep 23, 2021 | 74.42 | 74.70 | 74.42 | 74.55 | 6,451 | +0.32(+0.43%) |
Sep 22, 2021 | 74.26 | 74.62 | 74.21 | 74.24 | 36,401 | -0.89(-1.18%) |
Sep 21, 2021 | 75.35 | 75.41 | 75.12 | 75.12 | 43,000 | +0.10(+0.13%) |
Sep 20, 2021 | 74.80 | 75.05 | 74.57 | 75.02 | 52,670 | -0.80(-1.05%) |
Sep 17, 2021 | 75.77 | 75.88 | 75.63 | 75.82 | 14,902 | -0.55(-0.72%) |
Sep 16, 2021 | 76.01 | 76.40 | 75.91 | 76.37 | 72,950 | +0.07(+0.09%) |
Sep 15, 2021 | 75.94 | 76.31 | 75.90 | 76.30 | 25,908 | +0.05(+0.07%) |
Sep 14, 2021 | 76.54 | 76.56 | 76.23 | 76.25 | 30,057 | -0.09(-0.12%) |
Sep 13, 2021 | 76.24 | 76.37 | 76.06 | 76.33 | 19,652 | +1.26(+1.68%) |
Sep 10, 2021 | 75.77 | 75.80 | 75.08 | 75.08 | 10,918 | +0.24(+0.32%) |
Sep 09, 2021 | 74.69 | 74.87 | 74.67 | 74.84 | 9,637 | +0.71(+0.96%) |
Sep 08, 2021 | 74.42 | 74.48 | 74.09 | 74.12 | 14,205 | -0.09(-0.13%) |
Sep 07, 2021 | 73.62 | 74.31 | 73.54 | 74.22 | 36,919 | +0.30(+0.41%) |
Sep 03, 2021 | 73.08 | 73.92 | 73.08 | 73.92 | 11,987 | +1.89(+2.62%) |
Sep 02, 2021 | 72.09 | 72.29 | 72.01 | 72.03 | 5,947 | +0.25(+0.35%) |
Sep 01, 2021 | 71.75 | 72.02 | 71.70 | 71.78 | 44,309 | +0.66(+0.92%) |
Aug 31, 2021 | 71.27 | 71.35 | 71.07 | 71.12 | 6,643 | +0.14(+0.20%) |
Aug 30, 2021 | 71.04 | 71.05 | 70.91 | 70.98 | 8,727 | +0.53(+0.76%) |
Aug 27, 2021 | 70.09 | 70.46 | 70.09 | 70.45 | 4,587 | +0.59(+0.85%) |
Aug 26, 2021 | 69.99 | 70.08 | 69.84 | 69.86 | 22,302 | -0.16(-0.23%) |
Aug 25, 2021 | 69.97 | 70.10 | 69.92 | 70.02 | 8,693 | -0.28(-0.40%) |
Aug 24, 2021 | 70.25 | 70.40 | 70.21 | 70.30 | 7,790 | +0.64(+0.91%) |
Aug 23, 2021 | 69.60 | 69.83 | 69.59 | 69.66 | 11,504 | +0.72(+1.04%) |
Aug 20, 2021 | 68.59 | 68.94 | 68.59 | 68.94 | 16,712 | -0.27(-0.38%) |
Aug 19, 2021 | 69.05 | 69.31 | 68.91 | 69.21 | 10,472 | -0.72(-1.02%) |
Aug 18, 2021 | 70.13 | 70.22 | 69.92 | 69.93 | 3,674 | -0.22(-0.32%) |
Aug 17, 2021 | 69.83 | 70.15 | 69.82 | 70.15 | 6,750 | -0.57(-0.81%) |
Aug 16, 2021 | 70.41 | 70.72 | 70.32 | 70.72 | 25,027 | -0.42(-0.59%) |
Aug 13, 2021 | 70.96 | 71.20 | 70.91 | 71.14 | 73,182 | +0.11(+0.16%) |
Aug 12, 2021 | 70.83 | 71.04 | 70.66 | 71.03 | 5,245 | +0.12(+0.17%) |
Aug 11, 2021 | 70.82 | 71.00 | 70.70 | 70.91 | 11,526 | +0.53(+0.76%) |
Aug 10, 2021 | 70.14 | 70.38 | 70.14 | 70.38 | 17,461 | +0.11(+0.16%) |
Aug 09, 2021 | 70.25 | 70.50 | 70.10 | 70.26 | 122,054 | -0.01(-0.02%) |
Aug 06, 2021 | 70.38 | 70.44 | 70.27 | 70.27 | 6,443 | -0.22(-0.32%) |
Aug 05, 2021 | 70.53 | 70.63 | 70.45 | 70.50 | 5,152 | +0.06(+0.08%) |
Aug 04, 2021 | 70.77 | 70.87 | 70.44 | 70.44 | 12,625 | -1.01(-1.42%) |
Aug 03, 2021 | 71.20 | 71.49 | 71.04 | 71.45 | 9,286 | +0.35(+0.49%) |
Aug 02, 2021 | 71.40 | 71.51 | 71.00 | 71.11 | 31,839 | +1.02(+1.46%) |
Jul 30, 2021 | 69.98 | 70.28 | 69.98 | 70.08 | 24,210 | -0.41(-0.58%) |
Jul 29, 2021 | 70.62 | 70.69 | 70.50 | 70.50 | 65,714 | -0.08(-0.12%) |
Jul 28, 2021 | 70.46 | 70.61 | 70.28 | 70.58 | 26,965 | +0.22(+0.31%) |
Jul 27, 2021 | 70.11 | 70.47 | 70.00 | 70.37 | 34,720 | +0.08(+0.12%) |
Jul 26, 2021 | 70.13 | 70.28 | 70.06 | 70.28 | 47,275 | +0.18(+0.25%) |
Jul 23, 2021 | 70.14 | 70.25 | 70.00 | 70.10 | 24,273 | +0.25(+0.36%) |
Jul 22, 2021 | 69.93 | 70.03 | 69.86 | 69.86 | 5,877 | +0.02(+0.03%) |
Jul 21, 2021 | 69.36 | 69.88 | 69.36 | 69.83 | 6,568 | +0.61(+0.88%) |
Jul 20, 2021 | 68.83 | 69.29 | 68.83 | 69.22 | 29,956 | +0.62(+0.90%) |
Jul 19, 2021 | 69.08 | 69.11 | 68.28 | 68.60 | 110,106 | -1.11(-1.59%) |
Jul 16, 2021 | 69.94 | 70.02 | 69.63 | 69.71 | 4,420 | -0.30(-0.43%) |
Jul 15, 2021 | 70.06 | 70.23 | 69.96 | 70.01 | 13,879 | -0.86(-1.21%) |
Jul 14, 2021 | 70.87 | 70.96 | 70.79 | 70.87 | 8,213 | +0.49(+0.69%) |
Jul 13, 2021 | 70.57 | 70.71 | 70.21 | 70.38 | 11,114 | +0.23(+0.33%) |
Jul 12, 2021 | 69.93 | 70.15 | 69.88 | 70.15 | 3,627 | +0.38(+0.55%) |
Jul 09, 2021 | 69.45 | 69.77 | 69.40 | 69.77 | 71,861 | +1.71(+2.51%) |
Jul 08, 2021 | 68.09 | 68.41 | 67.95 | 68.06 | 202,986 | -1.11(-1.60%) |
Jul 07, 2021 | 69.05 | 69.28 | 68.93 | 69.17 | 4,843 | -0.17(-0.24%) |
Jul 06, 2021 | 69.49 | 69.49 | 69.02 | 69.34 | 12,558 | -0.08(-0.12%) |
Jul 02, 2021 | 69.30 | 69.42 | 69.26 | 69.42 | 17,026 | +0.58(+0.84%) |