Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.27 | 73.68 | 72.15 | 72.09 | 530,035 | -1.22(-1.66%) |
Sep 29, 2021 | 71.82 | 73.66 | 71.78 | 73.31 | 435,683 | +1.80(+2.52%) |
Sep 28, 2021 | 71.51 | 72.37 | 71.32 | 71.51 | 615,730 | -0.21(-0.29%) |
Sep 27, 2021 | 70.91 | 72.29 | 70.72 | 71.72 | 330,086 | +0.70(+0.99%) |
Sep 24, 2021 | 70.79 | 71.44 | 70.41 | 71.02 | 356,036 | +0.27(+0.39%) |
Sep 23, 2021 | 70.37 | 71.44 | 70.37 | 70.75 | 495,072 | +0.43(+0.60%) |
Sep 22, 2021 | 69.57 | 70.50 | 68.75 | 70.32 | 340,673 | +1.09(+1.58%) |
Sep 21, 2021 | 69.82 | 70.12 | 68.93 | 69.23 | 510,825 | -0.31(-0.45%) |
Sep 20, 2021 | 69.74 | 70.23 | 68.87 | 69.54 | 408,770 | -0.94(-1.33%) |
Sep 17, 2021 | 70.56 | 71.26 | 69.95 | 70.48 | 1,187,980 | -0.24(-0.34%) |
Sep 16, 2021 | 70.75 | 71.26 | 69.72 | 70.72 | 395,846 | +0.05(+0.06%) |
Sep 15, 2021 | 70.82 | 71.06 | 70.14 | 70.67 | 594,109 | +0.00(+0.00%) |
Sep 14, 2021 | 70.81 | 70.81 | 69.88 | 70.67 | 672,477 | -0.08(-0.11%) |
Sep 13, 2021 | 70.50 | 71.58 | 70.50 | 70.75 | 499,810 | +0.67(+0.95%) |
Sep 10, 2021 | 70.73 | 70.88 | 69.46 | 70.09 | 769,708 | -0.70(-0.99%) |
Sep 09, 2021 | 71.94 | 72.17 | 70.76 | 70.79 | 517,298 | -1.10(-1.53%) |
Sep 08, 2021 | 70.22 | 71.99 | 70.22 | 71.88 | 612,232 | +1.45(+2.05%) |
Sep 07, 2021 | 71.80 | 71.90 | 70.37 | 70.44 | 841,211 | -1.69(-2.34%) |
Sep 03, 2021 | 72.81 | 73.30 | 72.07 | 72.13 | 495,726 | -0.96(-1.32%) |
Sep 02, 2021 | 73.15 | 73.52 | 72.64 | 73.09 | 649,268 | -0.18(-0.24%) |
Sep 01, 2021 | 73.51 | 73.65 | 72.80 | 73.27 | 732,480 | +0.03(+0.04%) |
Aug 31, 2021 | 73.53 | 73.53 | 72.91 | 73.24 | 529,273 | -0.01(-0.02%) |
Aug 30, 2021 | 73.61 | 74.10 | 73.12 | 73.25 | 287,439 | -0.05(-0.06%) |
Aug 27, 2021 | 72.62 | 73.63 | 72.47 | 73.30 | 507,367 | +0.62(+0.86%) |
Aug 26, 2021 | 73.71 | 73.71 | 72.61 | 72.68 | 387,366 | -1.21(-1.64%) |
Aug 25, 2021 | 73.57 | 74.38 | 73.36 | 73.89 | 495,340 | +0.08(+0.11%) |
Aug 24, 2021 | 74.14 | 74.20 | 73.42 | 73.81 | 264,145 | -0.23(-0.31%) |
Aug 23, 2021 | 74.87 | 74.87 | 74.04 | 74.04 | 336,234 | -0.29(-0.40%) |
Aug 20, 2021 | 73.68 | 74.61 | 73.68 | 74.33 | 488,157 | +0.24(+0.32%) |
Aug 19, 2021 | 74.16 | 75.01 | 73.74 | 74.10 | 389,329 | -0.71(-0.95%) |
Aug 18, 2021 | 76.30 | 76.30 | 74.78 | 74.81 | 375,206 | -1.47(-1.92%) |
Aug 17, 2021 | 74.92 | 76.64 | 74.35 | 76.28 | 650,220 | +1.20(+1.60%) |
Aug 16, 2021 | 74.68 | 75.25 | 74.45 | 75.08 | 342,247 | +0.33(+0.44%) |
Aug 13, 2021 | 74.28 | 75.08 | 73.99 | 74.75 | 461,798 | +0.69(+0.94%) |
Aug 12, 2021 | 73.10 | 74.25 | 72.61 | 74.06 | 604,440 | +1.48(+2.04%) |
Aug 11, 2021 | 72.37 | 73.31 | 71.66 | 72.58 | 792,514 | +0.67(+0.93%) |
Aug 10, 2021 | 71.73 | 72.44 | 71.14 | 71.91 | 827,491 | +0.09(+0.13%) |
Aug 09, 2021 | 70.25 | 72.16 | 69.94 | 71.82 | 1,318,881 | +1.30(+1.85%) |
Aug 06, 2021 | 70.05 | 74.43 | 68.42 | 70.52 | 1,413,742 | +5.52(+8.49%) |
Aug 05, 2021 | 64.97 | 65.67 | 64.67 | 65.00 | 677,923 | +0.16(+0.24%) |
Aug 04, 2021 | 66.45 | 66.59 | 64.29 | 64.84 | 582,022 | -1.91(-2.86%) |
Aug 03, 2021 | 66.54 | 67.45 | 65.77 | 66.75 | 504,771 | +0.23(+0.34%) |
Aug 02, 2021 | 67.07 | 67.53 | 65.98 | 66.52 | 433,273 | -0.45(-0.67%) |
Jul 30, 2021 | 66.58 | 67.40 | 66.58 | 66.98 | 442,403 | +0.14(+0.21%) |
Jul 29, 2021 | 67.16 | 67.56 | 66.79 | 66.84 | 316,341 | -0.20(-0.30%) |
Jul 28, 2021 | 67.85 | 67.85 | 66.62 | 67.04 | 879,396 | -0.96(-1.41%) |
Jul 27, 2021 | 68.06 | 68.55 | 67.68 | 68.00 | 274,034 | -0.34(-0.50%) |
Jul 26, 2021 | 67.97 | 68.61 | 67.97 | 68.34 | 463,900 | +0.18(+0.26%) |
Jul 23, 2021 | 67.98 | 68.36 | 67.57 | 68.17 | 169,517 | +0.60(+0.89%) |
Jul 22, 2021 | 68.14 | 68.14 | 66.97 | 67.57 | 509,731 | -0.83(-1.22%) |
Jul 21, 2021 | 69.13 | 69.18 | 68.04 | 68.40 | 466,183 | -0.42(-0.61%) |
Jul 20, 2021 | 68.37 | 69.47 | 68.05 | 68.82 | 993,488 | +0.58(+0.85%) |
Jul 19, 2021 | 68.93 | 69.11 | 67.71 | 68.23 | 764,595 | -1.02(-1.47%) |
Jul 16, 2021 | 70.12 | 70.34 | 69.14 | 69.25 | 284,492 | -0.56(-0.80%) |
Jul 15, 2021 | 69.21 | 69.95 | 69.13 | 69.81 | 541,446 | +0.51(+0.74%) |
Jul 14, 2021 | 69.56 | 69.97 | 68.95 | 69.30 | 331,479 | -0.53(-0.76%) |
Jul 13, 2021 | 71.02 | 71.44 | 69.62 | 69.83 | 420,427 | -1.87(-2.60%) |
Jul 12, 2021 | 71.82 | 71.99 | 71.24 | 71.69 | 478,340 | -0.28(-0.39%) |
Jul 09, 2021 | 71.70 | 72.25 | 71.41 | 71.98 | 387,765 | +0.82(+1.15%) |
Jul 08, 2021 | 70.51 | 71.60 | 70.32 | 71.16 | 564,110 | +0.19(+0.27%) |
Jul 07, 2021 | 71.06 | 72.04 | 70.48 | 70.97 | 444,288 | -0.26(-0.37%) |
Jul 06, 2021 | 71.22 | 72.02 | 70.56 | 71.23 | 692,770 | -0.41(-0.58%) |
Jul 02, 2021 | 71.79 | 72.07 | 71.51 | 71.64 | 275,805 | -0.08(-0.12%) |