Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.19 | 76.67 | 74.72 | 75.94 | 2,520,968 | -0.24(-0.32%) |
Sep 29, 2021 | 76.09 | 76.64 | 75.13 | 76.18 | 2,355,477 | -0.29(-0.38%) |
Sep 28, 2021 | 78.13 | 78.60 | 75.62 | 76.48 | 2,346,100 | -0.45(-0.58%) |
Sep 27, 2021 | 75.40 | 77.23 | 75.09 | 76.92 | 2,801,933 | +3.67(+5.02%) |
Sep 24, 2021 | 71.96 | 73.85 | 71.67 | 73.25 | 2,091,518 | +0.62(+0.86%) |
Sep 23, 2021 | 69.29 | 73.01 | 69.03 | 72.63 | 2,920,182 | +3.77(+5.48%) |
Sep 22, 2021 | 66.75 | 69.23 | 66.75 | 68.85 | 2,944,270 | +3.41(+5.21%) |
Sep 21, 2021 | 66.87 | 67.24 | 64.38 | 65.44 | 2,152,634 | -0.28(-0.43%) |
Sep 20, 2021 | 66.97 | 67.06 | 64.36 | 65.72 | 3,310,303 | -3.64(-5.24%) |
Sep 17, 2021 | 70.46 | 71.29 | 68.85 | 69.36 | 4,039,863 | -0.80(-1.14%) |
Sep 16, 2021 | 70.20 | 70.85 | 69.16 | 70.16 | 2,628,473 | -0.48(-0.67%) |
Sep 15, 2021 | 68.38 | 70.81 | 68.38 | 70.63 | 3,161,964 | +3.64(+5.43%) |
Sep 14, 2021 | 70.02 | 70.07 | 66.73 | 67.00 | 1,817,089 | -2.17(-3.13%) |
Sep 13, 2021 | 66.84 | 69.28 | 66.57 | 69.16 | 2,846,580 | +3.51(+5.34%) |
Sep 10, 2021 | 67.69 | 67.82 | 65.60 | 65.66 | 1,392,691 | -0.78(-1.18%) |
Sep 09, 2021 | 66.10 | 68.21 | 65.53 | 66.44 | 2,167,420 | -0.10(-0.15%) |
Sep 08, 2021 | 68.54 | 68.76 | 66.51 | 66.54 | 1,486,294 | -1.39(-2.04%) |
Sep 07, 2021 | 67.30 | 68.51 | 66.83 | 67.92 | 1,413,534 | +0.19(+0.29%) |
Sep 03, 2021 | 68.44 | 69.46 | 67.40 | 67.73 | 1,433,803 | -1.32(-1.91%) |
Sep 02, 2021 | 68.01 | 70.14 | 67.70 | 69.05 | 2,688,490 | +2.38(+3.58%) |
Sep 01, 2021 | 66.53 | 66.93 | 65.76 | 66.67 | 2,229,277 | +0.06(+0.09%) |
Aug 31, 2021 | 66.58 | 67.39 | 66.03 | 66.61 | 2,024,401 | -0.32(-0.48%) |
Aug 30, 2021 | 67.92 | 68.19 | 66.88 | 66.93 | 1,244,848 | -0.75(-1.10%) |
Aug 27, 2021 | 66.19 | 68.37 | 66.19 | 67.67 | 1,284,119 | +2.37(+3.64%) |
Aug 26, 2021 | 66.71 | 67.19 | 65.29 | 65.30 | 1,550,606 | -1.88(-2.80%) |
Aug 25, 2021 | 66.21 | 67.48 | 65.40 | 67.18 | 1,990,068 | +1.11(+1.69%) |
Aug 24, 2021 | 65.52 | 66.13 | 64.22 | 66.06 | 3,051,042 | +1.40(+2.16%) |
Aug 23, 2021 | 64.14 | 65.56 | 64.13 | 64.67 | 2,542,273 | +2.35(+3.78%) |
Aug 20, 2021 | 61.10 | 63.08 | 60.82 | 62.32 | 2,708,538 | +0.71(+1.15%) |
Aug 19, 2021 | 61.18 | 62.09 | 60.00 | 61.61 | 2,979,662 | -1.11(-1.78%) |
Aug 18, 2021 | 64.41 | 64.79 | 62.66 | 62.72 | 1,748,048 | -1.61(-2.50%) |
Aug 17, 2021 | 64.91 | 65.65 | 63.94 | 64.33 | 1,897,072 | -1.03(-1.57%) |
Aug 16, 2021 | 66.56 | 66.60 | 65.27 | 65.36 | 2,214,920 | -2.40(-3.55%) |
Aug 13, 2021 | 69.73 | 69.73 | 67.72 | 67.76 | 1,743,937 | -1.99(-2.85%) |
Aug 12, 2021 | 70.63 | 71.19 | 69.19 | 69.75 | 1,453,764 | -0.77(-1.09%) |
Aug 11, 2021 | 69.66 | 70.68 | 68.85 | 70.51 | 1,938,802 | +0.16(+0.23%) |
Aug 10, 2021 | 70.02 | 70.39 | 69.48 | 70.35 | 2,388,665 | +0.94(+1.35%) |
Aug 09, 2021 | 69.54 | 70.39 | 69.16 | 69.41 | 1,837,541 | -1.45(-2.05%) |
Aug 06, 2021 | 71.86 | 72.15 | 70.43 | 70.86 | 1,617,808 | -0.06(-0.08%) |
Aug 05, 2021 | 70.39 | 71.97 | 69.88 | 70.92 | 1,614,965 | +1.29(+1.85%) |
Aug 04, 2021 | 71.10 | 71.98 | 69.34 | 69.63 | 1,976,426 | -3.01(-4.15%) |
Aug 03, 2021 | 71.22 | 72.75 | 70.29 | 72.64 | 2,376,185 | +1.16(+1.63%) |
Aug 02, 2021 | 74.40 | 75.49 | 71.41 | 71.48 | 2,081,227 | -2.58(-3.48%) |
Jul 30, 2021 | 74.92 | 75.20 | 73.04 | 74.06 | 1,658,338 | -1.18(-1.57%) |
Jul 29, 2021 | 76.24 | 76.69 | 74.84 | 75.24 | 1,934,271 | +0.16(+0.22%) |
Jul 28, 2021 | 72.07 | 75.84 | 71.55 | 75.07 | 2,546,466 | +3.32(+4.63%) |
Jul 27, 2021 | 72.58 | 72.78 | 71.25 | 71.75 | 2,208,603 | -1.73(-2.36%) |
Jul 26, 2021 | 72.25 | 73.53 | 71.87 | 73.49 | 1,720,504 | +1.43(+1.99%) |
Jul 23, 2021 | 72.71 | 72.81 | 71.27 | 72.05 | 1,392,609 | -0.60(-0.83%) |
Jul 22, 2021 | 74.15 | 74.17 | 72.42 | 72.65 | 1,134,756 | -1.27(-1.72%) |
Jul 21, 2021 | 73.95 | 74.77 | 73.08 | 73.92 | 1,903,361 | +2.00(+2.77%) |
Jul 20, 2021 | 71.27 | 73.02 | 70.57 | 71.93 | 2,735,761 | +0.57(+0.80%) |
Jul 19, 2021 | 71.48 | 72.55 | 70.17 | 71.35 | 2,864,517 | -2.64(-3.56%) |
Jul 16, 2021 | 76.78 | 77.12 | 73.71 | 73.99 | 2,130,896 | -1.95(-2.56%) |
Jul 15, 2021 | 76.73 | 77.87 | 75.55 | 75.94 | 2,360,147 | -1.95(-2.50%) |
Jul 14, 2021 | 81.94 | 83.03 | 77.54 | 77.88 | 2,236,071 | -3.41(-4.19%) |
Jul 13, 2021 | 81.47 | 82.19 | 80.59 | 81.29 | 1,068,357 | -0.67(-0.82%) |
Jul 12, 2021 | 80.26 | 82.52 | 79.76 | 81.96 | 1,249,269 | +0.57(+0.70%) |
Jul 09, 2021 | 81.78 | 81.81 | 79.36 | 81.39 | 2,381,475 | +1.37(+1.71%) |
Jul 08, 2021 | 79.26 | 81.11 | 78.84 | 80.03 | 2,013,939 | -0.72(-0.89%) |
Jul 07, 2021 | 82.34 | 83.05 | 79.81 | 80.74 | 1,811,920 | -1.78(-2.16%) |
Jul 06, 2021 | 85.22 | 85.22 | 82.43 | 82.53 | 2,098,404 | -2.90(-3.39%) |
Jul 02, 2021 | 85.37 | 85.88 | 84.92 | 85.42 | 971,647 | -0.70(-0.81%) |