Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.48 | 71.06 | 68.47 | 68.82 | 1,195,910 | -1.11(-1.59%) |
Sep 29, 2021 | 71.32 | 71.42 | 69.22 | 69.93 | 712,098 | -0.47(-0.67%) |
Sep 28, 2021 | 72.96 | 72.96 | 70.26 | 70.40 | 973,642 | -4.11(-5.52%) |
Sep 27, 2021 | 75.05 | 75.51 | 73.26 | 74.51 | 561,841 | -2.20(-2.87%) |
Sep 24, 2021 | 76.57 | 76.84 | 75.03 | 76.71 | 598,281 | -0.39(-0.51%) |
Sep 23, 2021 | 76.85 | 77.25 | 75.57 | 77.10 | 601,421 | +0.85(+1.11%) |
Sep 22, 2021 | 73.31 | 76.27 | 72.90 | 76.25 | 1,265,988 | +2.90(+3.95%) |
Sep 21, 2021 | 72.81 | 74.28 | 72.28 | 73.35 | 849,536 | +1.29(+1.79%) |
Sep 20, 2021 | 72.40 | 72.85 | 70.77 | 72.06 | 936,424 | -2.19(-2.95%) |
Sep 17, 2021 | 74.99 | 75.00 | 72.47 | 74.25 | 1,639,981 | -0.39(-0.52%) |
Sep 16, 2021 | 72.85 | 74.94 | 72.06 | 74.64 | 727,032 | +1.81(+2.49%) |
Sep 15, 2021 | 70.66 | 72.93 | 70.44 | 72.83 | 994,713 | +2.08(+2.94%) |
Sep 14, 2021 | 70.81 | 72.08 | 70.35 | 70.75 | 785,701 | +0.18(+0.26%) |
Sep 13, 2021 | 72.57 | 72.77 | 70.00 | 70.57 | 1,441,274 | -2.32(-3.18%) |
Sep 10, 2021 | 75.00 | 76.50 | 72.84 | 72.89 | 1,163,689 | -2.12(-2.83%) |
Sep 09, 2021 | 70.89 | 75.07 | 70.60 | 75.01 | 2,934,777 | +4.17(+5.89%) |
Sep 08, 2021 | 71.21 | 76.49 | 70.36 | 70.84 | 4,647,739 | -11.90(-14.38%) |
Sep 07, 2021 | 83.63 | 84.51 | 81.94 | 82.74 | 2,671,436 | -1.03(-1.23%) |
Sep 03, 2021 | 81.46 | 85.65 | 81.31 | 83.77 | 2,098,749 | +2.62(+3.23%) |
Sep 02, 2021 | 81.71 | 82.00 | 80.43 | 81.15 | 1,676,739 | -0.29(-0.36%) |
Sep 01, 2021 | 80.18 | 81.62 | 80.18 | 81.44 | 899,473 | +1.87(+2.35%) |
Aug 31, 2021 | 80.31 | 80.31 | 78.83 | 79.57 | 658,937 | -0.92(-1.14%) |
Aug 30, 2021 | 78.56 | 80.69 | 78.02 | 80.49 | 917,396 | +2.20(+2.81%) |
Aug 27, 2021 | 75.33 | 78.63 | 75.28 | 78.29 | 973,101 | +3.18(+4.23%) |
Aug 26, 2021 | 77.60 | 77.95 | 75.06 | 75.11 | 405,631 | -2.06(-2.67%) |
Aug 25, 2021 | 77.52 | 78.72 | 76.69 | 77.17 | 703,386 | +0.11(+0.14%) |
Aug 24, 2021 | 76.94 | 77.59 | 75.97 | 77.06 | 1,103,734 | +0.76(+1.00%) |
Aug 23, 2021 | 73.60 | 76.51 | 73.22 | 76.30 | 1,530,220 | +3.08(+4.21%) |
Aug 20, 2021 | 71.74 | 73.60 | 71.73 | 73.22 | 877,652 | +1.24(+1.72%) |
Aug 19, 2021 | 70.64 | 73.55 | 69.75 | 71.98 | 1,515,607 | +3.73(+5.47%) |
Aug 18, 2021 | 68.21 | 69.22 | 67.79 | 68.25 | 978,178 | +0.39(+0.57%) |
Aug 17, 2021 | 67.35 | 68.62 | 66.73 | 67.86 | 1,168,594 | -0.37(-0.54%) |
Aug 16, 2021 | 68.93 | 69.33 | 67.60 | 68.23 | 551,381 | -1.10(-1.59%) |
Aug 13, 2021 | 68.62 | 69.48 | 68.19 | 69.33 | 741,722 | +0.71(+1.03%) |
Aug 12, 2021 | 67.35 | 69.04 | 67.35 | 68.62 | 516,566 | +0.90(+1.33%) |
Aug 11, 2021 | 69.02 | 69.46 | 67.03 | 67.72 | 419,194 | -0.93(-1.35%) |
Aug 10, 2021 | 72.02 | 72.48 | 67.95 | 68.65 | 575,396 | -3.31(-4.60%) |
Aug 09, 2021 | 71.42 | 72.65 | 71.06 | 71.96 | 386,085 | +0.32(+0.45%) |
Aug 06, 2021 | 71.81 | 71.91 | 70.06 | 71.64 | 645,886 | -0.28(-0.39%) |
Aug 05, 2021 | 72.19 | 72.75 | 70.85 | 71.92 | 742,544 | -0.57(-0.79%) |
Aug 04, 2021 | 71.50 | 72.75 | 71.43 | 72.49 | 669,862 | +1.20(+1.68%) |
Aug 03, 2021 | 72.37 | 73.00 | 70.77 | 71.29 | 438,613 | -1.23(-1.70%) |
Aug 02, 2021 | 72.73 | 73.73 | 71.50 | 72.52 | 604,562 | -0.03(-0.04%) |
Jul 30, 2021 | 72.88 | 73.63 | 72.41 | 72.55 | 655,520 | -0.78(-1.06%) |
Jul 29, 2021 | 73.22 | 74.79 | 73.22 | 73.33 | 516,070 | -0.23(-0.31%) |
Jul 28, 2021 | 72.51 | 74.22 | 72.39 | 73.56 | 539,464 | +0.82(+1.13%) |
Jul 27, 2021 | 74.94 | 74.94 | 71.20 | 72.74 | 642,625 | -1.64(-2.20%) |
Jul 26, 2021 | 74.47 | 74.85 | 73.51 | 74.38 | 794,631 | -0.41(-0.55%) |
Jul 23, 2021 | 73.15 | 74.90 | 72.86 | 74.79 | 609,358 | +1.65(+2.26%) |
Jul 22, 2021 | 72.65 | 74.02 | 72.40 | 73.14 | 465,771 | +1.11(+1.54%) |
Jul 21, 2021 | 71.78 | 72.56 | 70.49 | 72.03 | 814,115 | +0.30(+0.42%) |
Jul 20, 2021 | 71.48 | 72.77 | 70.10 | 71.73 | 821,735 | +0.57(+0.80%) |
Jul 19, 2021 | 69.22 | 71.52 | 68.91 | 71.16 | 844,023 | +0.28(+0.40%) |
Jul 16, 2021 | 70.95 | 71.68 | 70.16 | 70.88 | 460,752 | +0.29(+0.41%) |
Jul 15, 2021 | 72.60 | 72.83 | 69.87 | 70.59 | 643,285 | -1.82(-2.51%) |
Jul 14, 2021 | 74.78 | 74.78 | 72.38 | 72.41 | 916,642 | -1.49(-2.02%) |
Jul 13, 2021 | 73.07 | 75.26 | 73.02 | 73.90 | 653,091 | +0.53(+0.72%) |
Jul 12, 2021 | 75.28 | 76.06 | 73.10 | 73.37 | 401,901 | -1.56(-2.08%) |
Jul 09, 2021 | 73.81 | 75.07 | 73.01 | 74.93 | 484,012 | +1.32(+1.79%) |
Jul 08, 2021 | 72.65 | 74.50 | 71.74 | 73.61 | 688,836 | -1.36(-1.81%) |
Jul 07, 2021 | 77.10 | 77.67 | 74.92 | 74.97 | 1,371,645 | -1.13(-1.48%) |
Jul 06, 2021 | 73.96 | 76.16 | 73.84 | 76.10 | 1,214,649 | +2.63(+3.58%) |
Jul 02, 2021 | 72.88 | 74.13 | 72.87 | 73.47 | 1,158,301 | +1.32(+1.83%) |