Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.81 | 73.02 | 72.32 | 72.74 | 3,772 | +0.15(+0.21%) |
Sep 29, 2021 | 73.79 | 73.79 | 72.59 | 72.59 | 4,962 | -0.62(-0.85%) |
Sep 28, 2021 | 74.69 | 74.69 | 73.20 | 73.21 | 5,549 | -2.36(-3.12%) |
Sep 27, 2021 | 75.97 | 75.97 | 75.29 | 75.57 | 1,696 | -0.78(-1.03%) |
Sep 24, 2021 | 75.79 | 76.35 | 75.52 | 76.35 | 5,393 | +0.26(+0.34%) |
Sep 23, 2021 | 75.26 | 76.17 | 75.26 | 76.09 | 12,168 | +1.00(+1.34%) |
Sep 22, 2021 | 74.24 | 75.16 | 74.24 | 75.09 | 1,691 | +0.90(+1.22%) |
Sep 21, 2021 | 74.53 | 74.87 | 73.89 | 74.19 | 4,096 | +0.00(+0.00%) |
Sep 20, 2021 | 74.07 | 74.68 | 73.48 | 74.18 | 13,980 | -1.59(-2.10%) |
Sep 17, 2021 | 75.93 | 75.93 | 75.65 | 75.78 | 2,400 | -0.17(-0.23%) |
Sep 16, 2021 | 75.50 | 75.95 | 75.48 | 75.95 | 4,496 | +0.09(+0.12%) |
Sep 15, 2021 | 75.09 | 75.86 | 74.94 | 75.86 | 2,759 | +0.76(+1.01%) |
Sep 14, 2021 | 75.49 | 75.49 | 75.03 | 75.10 | 2,752 | -0.21(-0.28%) |
Sep 13, 2021 | 75.82 | 75.82 | 74.70 | 75.31 | 7,387 | -0.28(-0.37%) |
Sep 10, 2021 | 77.13 | 77.13 | 75.59 | 75.59 | 3,085 | -1.13(-1.48%) |
Sep 09, 2021 | 76.98 | 77.22 | 76.72 | 76.72 | 9,146 | -0.23(-0.30%) |
Sep 08, 2021 | 77.66 | 77.66 | 76.96 | 76.96 | 3,484 | -0.95(-1.22%) |
Sep 07, 2021 | 78.68 | 78.68 | 77.91 | 77.91 | 6,019 | -0.67(-0.85%) |
Sep 03, 2021 | 78.05 | 78.78 | 78.05 | 78.58 | 9,948 | +0.63(+0.80%) |
Sep 02, 2021 | 77.73 | 78.19 | 77.73 | 77.95 | 4,078 | +0.60(+0.77%) |
Sep 01, 2021 | 77.48 | 77.58 | 77.35 | 77.36 | 3,279 | +0.07(+0.09%) |
Aug 31, 2021 | 77.37 | 77.43 | 77.15 | 77.28 | 3,102 | -0.38(-0.48%) |
Aug 30, 2021 | 77.43 | 77.68 | 77.43 | 77.66 | 7,587 | +0.45(+0.58%) |
Aug 27, 2021 | 76.16 | 77.28 | 76.16 | 77.21 | 5,519 | +0.89(+1.16%) |
Aug 26, 2021 | 76.61 | 76.73 | 76.18 | 76.32 | 4,637 | +0.16(+0.21%) |
Aug 25, 2021 | 75.64 | 76.22 | 75.64 | 76.16 | 2,852 | +0.41(+0.54%) |
Aug 24, 2021 | 75.26 | 75.85 | 75.26 | 75.75 | 16,812 | +1.12(+1.50%) |
Aug 23, 2021 | 73.63 | 74.64 | 73.63 | 74.63 | 5,163 | +1.24(+1.69%) |
Aug 20, 2021 | 73.18 | 73.40 | 73.18 | 73.40 | 1,916 | +0.91(+1.26%) |
Aug 19, 2021 | 72.27 | 72.58 | 72.16 | 72.48 | 3,213 | -0.25(-0.35%) |
Aug 18, 2021 | 73.03 | 73.50 | 72.74 | 72.74 | 5,937 | -0.50(-0.68%) |
Aug 17, 2021 | 73.24 | 73.47 | 72.75 | 73.24 | 4,579 | -0.72(-0.97%) |
Aug 16, 2021 | 73.87 | 74.13 | 73.50 | 73.96 | 4,743 | -0.99(-1.32%) |
Aug 13, 2021 | 75.01 | 75.11 | 74.88 | 74.95 | 21,769 | -0.14(-0.19%) |
Aug 12, 2021 | 74.26 | 75.09 | 74.26 | 75.09 | 4,086 | +0.83(+1.12%) |
Aug 11, 2021 | 74.79 | 74.79 | 74.12 | 74.26 | 7,465 | -0.40(-0.54%) |
Aug 10, 2021 | 75.41 | 75.60 | 74.50 | 74.66 | 4,842 | -0.70(-0.93%) |
Aug 09, 2021 | 75.39 | 75.48 | 75.08 | 75.36 | 7,866 | +0.12(+0.16%) |
Aug 06, 2021 | 75.82 | 76.00 | 75.24 | 75.24 | 2,855 | -0.89(-1.17%) |
Aug 05, 2021 | 75.97 | 76.33 | 75.78 | 76.14 | 13,548 | +0.60(+0.79%) |
Aug 04, 2021 | 75.18 | 75.57 | 75.12 | 75.54 | 6,584 | +0.25(+0.33%) |
Aug 03, 2021 | 74.74 | 75.29 | 74.61 | 75.29 | 6,124 | +0.56(+0.75%) |
Aug 02, 2021 | 74.95 | 75.18 | 74.51 | 74.73 | 4,825 | +0.28(+0.38%) |
Jul 30, 2021 | 74.71 | 74.71 | 74.43 | 74.45 | 4,347 | -0.25(-0.33%) |
Jul 29, 2021 | 74.77 | 75.10 | 74.69 | 74.70 | 71,091 | +0.10(+0.14%) |
Jul 28, 2021 | 74.37 | 74.79 | 74.24 | 74.59 | 18,718 | +0.72(+0.97%) |
Jul 27, 2021 | 74.43 | 74.43 | 72.91 | 73.88 | 15,032 | -0.82(-1.09%) |
Jul 26, 2021 | 74.91 | 74.91 | 74.61 | 74.69 | 4,013 | -0.23(-0.31%) |
Jul 23, 2021 | 74.61 | 74.98 | 74.47 | 74.92 | 5,744 | +0.47(+0.64%) |
Jul 22, 2021 | 74.06 | 74.54 | 74.06 | 74.45 | 8,697 | +0.32(+0.43%) |
Jul 21, 2021 | 73.42 | 74.13 | 73.36 | 74.13 | 3,027 | +0.65(+0.89%) |
Jul 20, 2021 | 72.40 | 73.91 | 72.40 | 73.48 | 7,685 | +1.47(+2.04%) |
Jul 19, 2021 | 71.42 | 72.22 | 71.34 | 72.01 | 31,295 | -0.44(-0.61%) |
Jul 16, 2021 | 73.05 | 73.05 | 72.45 | 72.45 | 6,423 | -0.24(-0.33%) |
Jul 15, 2021 | 72.85 | 72.96 | 72.63 | 72.69 | 5,812 | -0.51(-0.70%) |
Jul 14, 2021 | 74.31 | 74.32 | 73.20 | 73.20 | 7,203 | -0.61(-0.83%) |
Jul 13, 2021 | 74.54 | 74.60 | 73.81 | 73.81 | 4,046 | -0.67(-0.90%) |
Jul 12, 2021 | 75.00 | 75.16 | 74.45 | 74.48 | 4,026 | -0.49(-0.66%) |
Jul 09, 2021 | 74.46 | 75.09 | 74.38 | 74.98 | 4,526 | +0.67(+0.91%) |
Jul 08, 2021 | 73.59 | 74.54 | 73.47 | 74.30 | 5,603 | -0.64(-0.86%) |
Jul 07, 2021 | 75.57 | 75.57 | 74.40 | 74.95 | 5,959 | -0.18(-0.24%) |
Jul 06, 2021 | 74.69 | 75.20 | 74.57 | 75.12 | 8,839 | +0.48(+0.64%) |
Jul 02, 2021 | 74.52 | 74.84 | 74.32 | 74.64 | 3,608 | +0.42(+0.57%) |