Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.56 | 74.68 | 74.01 | 74.25 | 11,121,577 | -0.23(-0.31%) |
Sep 29, 2021 | 74.86 | 74.91 | 74.39 | 74.48 | 8,579,960 | -0.21(-0.28%) |
Sep 28, 2021 | 75.22 | 75.24 | 74.45 | 74.69 | 11,529,871 | -1.70(-2.23%) |
Sep 27, 2021 | 76.26 | 76.49 | 76.14 | 76.39 | 6,395,816 | -0.08(-0.10%) |
Sep 24, 2021 | 76.41 | 76.65 | 76.36 | 76.47 | 5,128,098 | -0.75(-0.97%) |
Sep 23, 2021 | 76.98 | 77.36 | 76.93 | 77.22 | 6,016,747 | +0.87(+1.14%) |
Sep 22, 2021 | 76.33 | 76.94 | 76.28 | 76.35 | 9,986,294 | +0.37(+0.49%) |
Sep 21, 2021 | 76.23 | 76.36 | 75.87 | 75.98 | 8,986,569 | +0.72(+0.96%) |
Sep 20, 2021 | 75.03 | 75.42 | 74.62 | 75.26 | 11,247,987 | -1.46(-1.90%) |
Sep 17, 2021 | 77.25 | 77.35 | 76.43 | 76.72 | 10,328,173 | -0.92(-1.18%) |
Sep 16, 2021 | 77.46 | 77.69 | 77.25 | 77.64 | 7,927,266 | -0.12(-0.15%) |
Sep 15, 2021 | 77.53 | 77.79 | 77.33 | 77.76 | 8,892,803 | +0.18(+0.23%) |
Sep 14, 2021 | 78.15 | 78.16 | 77.53 | 77.58 | 5,681,196 | -0.34(-0.44%) |
Sep 13, 2021 | 78.04 | 78.06 | 77.66 | 77.92 | 8,016,046 | +0.58(+0.75%) |
Sep 10, 2021 | 78.06 | 78.09 | 77.30 | 77.34 | 8,095,421 | -0.17(-0.22%) |
Sep 09, 2021 | 77.57 | 77.84 | 77.40 | 77.51 | 6,235,534 | -0.04(-0.05%) |
Sep 08, 2021 | 77.86 | 83.60 | 77.42 | 77.55 | 5,503,293 | -0.64(-0.82%) |
Sep 07, 2021 | 78.25 | 78.34 | 78.15 | 78.19 | 5,072,333 | -0.01(-0.01%) |
Sep 03, 2021 | 77.94 | 78.30 | 77.83 | 78.20 | 5,386,653 | +0.37(+0.48%) |
Sep 02, 2021 | 77.82 | 78.00 | 77.73 | 77.83 | 7,273,166 | +0.37(+0.48%) |
Sep 01, 2021 | 77.40 | 77.68 | 77.32 | 77.46 | 5,502,535 | +0.71(+0.93%) |
Aug 31, 2021 | 76.96 | 76.98 | 76.65 | 76.75 | 6,584,485 | -0.09(-0.12%) |
Aug 30, 2021 | 76.78 | 76.92 | 76.70 | 76.84 | 6,085,148 | +0.05(+0.07%) |
Aug 27, 2021 | 76.11 | 76.86 | 76.08 | 76.79 | 6,007,750 | +0.72(+0.95%) |
Aug 26, 2021 | 76.22 | 76.32 | 75.96 | 76.07 | 6,723,015 | -0.39(-0.51%) |
Aug 25, 2021 | 76.35 | 76.53 | 76.22 | 76.46 | 7,070,074 | +0.05(+0.07%) |
Aug 24, 2021 | 76.21 | 76.51 | 76.12 | 76.41 | 7,716,150 | +0.26(+0.34%) |
Aug 23, 2021 | 75.89 | 76.26 | 75.86 | 76.15 | 5,634,793 | +0.70(+0.93%) |
Aug 20, 2021 | 74.96 | 75.48 | 74.87 | 75.45 | 5,339,608 | +0.26(+0.35%) |
Aug 19, 2021 | 74.99 | 75.38 | 74.92 | 75.19 | 6,010,068 | -0.76(-1.00%) |
Aug 18, 2021 | 76.21 | 76.48 | 75.91 | 75.95 | 5,274,369 | -0.21(-0.28%) |
Aug 17, 2021 | 76.19 | 76.33 | 75.80 | 76.16 | 7,070,488 | -0.75(-0.98%) |
Aug 16, 2021 | 76.75 | 76.93 | 76.47 | 76.91 | 5,546,281 | -0.45(-0.58%) |
Aug 13, 2021 | 77.10 | 77.36 | 77.06 | 77.36 | 3,662,069 | +0.50(+0.65%) |
Aug 12, 2021 | 76.81 | 76.90 | 76.63 | 76.86 | 5,376,547 | -0.07(-0.09%) |
Aug 11, 2021 | 76.85 | 76.99 | 76.72 | 76.93 | 4,684,230 | +0.54(+0.71%) |
Aug 10, 2021 | 76.25 | 76.41 | 76.21 | 76.39 | 4,634,666 | +0.19(+0.25%) |
Aug 09, 2021 | 76.28 | 76.33 | 76.14 | 76.20 | 3,371,684 | -0.09(-0.12%) |
Aug 06, 2021 | 76.44 | 76.48 | 76.17 | 76.29 | 4,556,554 | -0.29(-0.38%) |
Aug 05, 2021 | 76.56 | 76.68 | 76.50 | 76.58 | 5,838,659 | +0.38(+0.50%) |
Aug 04, 2021 | 76.53 | 76.65 | 76.20 | 76.20 | 4,157,264 | -0.27(-0.35%) |
Aug 03, 2021 | 76.30 | 76.49 | 75.96 | 76.47 | 5,858,737 | +0.56(+0.74%) |
Aug 02, 2021 | 76.18 | 76.32 | 75.82 | 75.91 | 8,664,034 | +0.36(+0.48%) |
Jul 30, 2021 | 75.73 | 75.88 | 75.40 | 75.55 | 6,771,078 | -0.44(-0.58%) |
Jul 29, 2021 | 76.07 | 76.17 | 75.96 | 75.99 | 4,369,378 | +0.52(+0.69%) |
Jul 28, 2021 | 75.18 | 75.60 | 75.03 | 75.47 | 7,196,139 | +0.33(+0.44%) |
Jul 27, 2021 | 75.05 | 75.16 | 74.77 | 75.14 | 8,409,235 | -0.27(-0.36%) |
Jul 26, 2021 | 75.17 | 75.43 | 75.15 | 75.41 | 8,100,878 | +0.10(+0.13%) |
Jul 23, 2021 | 75.26 | 75.41 | 75.09 | 75.31 | 4,492,023 | +0.55(+0.74%) |
Jul 22, 2021 | 75.00 | 75.02 | 74.56 | 74.76 | 5,872,927 | +0.07(+0.09%) |
Jul 21, 2021 | 74.04 | 74.72 | 74.01 | 74.69 | 8,313,192 | +1.16(+1.58%) |
Jul 20, 2021 | 72.84 | 73.65 | 72.72 | 73.53 | 13,189,722 | +0.55(+0.75%) |
Jul 19, 2021 | 73.21 | 73.29 | 72.61 | 72.98 | 16,114,792 | -1.37(-1.84%) |
Jul 16, 2021 | 74.91 | 74.93 | 74.23 | 74.35 | 15,459,247 | -0.56(-0.75%) |
Jul 15, 2021 | 74.94 | 75.09 | 74.63 | 74.91 | 7,924,044 | -0.77(-1.02%) |
Jul 14, 2021 | 75.79 | 75.81 | 75.54 | 75.68 | 5,623,675 | +0.18(+0.24%) |
Jul 13, 2021 | 75.63 | 75.77 | 75.37 | 75.50 | 6,006,109 | -0.43(-0.57%) |
Jul 12, 2021 | 75.61 | 75.93 | 75.51 | 75.93 | 7,054,333 | +0.33(+0.44%) |
Jul 09, 2021 | 75.03 | 75.61 | 74.99 | 75.60 | 7,888,045 | +1.34(+1.80%) |
Jul 08, 2021 | 74.07 | 74.41 | 73.84 | 74.26 | 9,736,912 | -1.01(-1.34%) |
Jul 07, 2021 | 75.22 | 75.38 | 74.87 | 75.27 | 7,414,441 | +0.38(+0.51%) |
Jul 06, 2021 | 75.40 | 75.43 | 74.63 | 74.89 | 5,973,055 | -0.49(-0.65%) |
Jul 02, 2021 | 75.10 | 75.39 | 74.92 | 75.38 | 5,719,282 | +0.36(+0.48%) |