Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.57 | 73.75 | 72.39 | 72.39 | 3,459 | -0.94(-1.28%) |
Sep 29, 2021 | 73.26 | 73.81 | 73.06 | 73.33 | 2,655 | +0.16(+0.22%) |
Sep 28, 2021 | 74.17 | 74.25 | 73.17 | 73.17 | 2,724 | -1.48(-1.98%) |
Sep 27, 2021 | 74.72 | 74.99 | 74.62 | 74.65 | 2,628 | -0.34(-0.45%) |
Sep 24, 2021 | 74.83 | 74.99 | 74.83 | 74.99 | 274 | +0.13(+0.17%) |
Sep 23, 2021 | 74.86 | 74.86 | 74.86 | 74.86 | 378 | +0.90(+1.22%) |
Sep 22, 2021 | 73.49 | 73.96 | 73.49 | 73.96 | 304 | +0.60(+0.82%) |
Sep 21, 2021 | 73.73 | 73.84 | 73.36 | 73.36 | 3,260 | +0.02(+0.02%) |
Sep 20, 2021 | 73.64 | 73.64 | 73.08 | 73.34 | 1,390 | -1.26(-1.69%) |
Sep 17, 2021 | 74.83 | 76.55 | 74.60 | 74.60 | 18,229 | -0.71(-0.95%) |
Sep 16, 2021 | 75.37 | 75.37 | 74.83 | 75.32 | 1,470 | +0.11(+0.15%) |
Sep 15, 2021 | 74.97 | 75.21 | 74.68 | 75.21 | 2,637 | +0.51(+0.69%) |
Sep 14, 2021 | 75.35 | 75.72 | 74.61 | 74.69 | 6,350 | -0.33(-0.44%) |
Sep 13, 2021 | 75.38 | 76.09 | 74.88 | 75.02 | 4,618 | +0.01(+0.01%) |
Sep 10, 2021 | 74.86 | 76.17 | 74.86 | 75.01 | 12,973 | -0.62(-0.82%) |
Sep 09, 2021 | 75.40 | 76.09 | 74.72 | 75.63 | 5,970 | -0.28(-0.37%) |
Sep 08, 2021 | 75.53 | 75.99 | 75.21 | 75.92 | 6,617 | -0.15(-0.19%) |
Sep 07, 2021 | 75.91 | 76.37 | 75.91 | 76.06 | 3,912 | -0.21(-0.28%) |
Sep 03, 2021 | 76.07 | 76.53 | 74.91 | 76.28 | 6,488 | +0.01(+0.01%) |
Sep 02, 2021 | 76.13 | 76.57 | 75.48 | 76.27 | 7,637 | +0.24(+0.31%) |
Sep 01, 2021 | 76.17 | 76.32 | 75.67 | 76.03 | 5,136 | +0.02(+0.02%) |
Aug 31, 2021 | 75.74 | 76.33 | 75.38 | 76.01 | 7,294 | -0.22(-0.29%) |
Aug 30, 2021 | 75.67 | 76.34 | 74.76 | 76.23 | 5,377 | +0.39(+0.52%) |
Aug 27, 2021 | 75.40 | 75.90 | 74.51 | 75.84 | 10,655 | +0.62(+0.82%) |
Aug 26, 2021 | 75.37 | 75.57 | 75.22 | 75.22 | 10,653 | -0.44(-0.58%) |
Aug 25, 2021 | 74.34 | 75.66 | 74.26 | 75.66 | 4,742 | +0.56(+0.75%) |
Aug 24, 2021 | 75.05 | 75.28 | 74.18 | 75.10 | 2,973 | +0.15(+0.20%) |
Aug 23, 2021 | 73.32 | 75.51 | 73.32 | 74.95 | 13,717 | +0.62(+0.84%) |
Aug 20, 2021 | 73.39 | 74.43 | 72.71 | 74.33 | 5,731 | +0.46(+0.63%) |
Aug 19, 2021 | 73.80 | 73.87 | 73.70 | 73.87 | 917 | +0.18(+0.25%) |
Aug 18, 2021 | 73.50 | 74.50 | 73.12 | 73.68 | 7,849 | -0.73(-0.99%) |
Aug 17, 2021 | 74.34 | 74.68 | 74.34 | 74.42 | 4,121 | -0.79(-1.06%) |
Aug 16, 2021 | 74.90 | 75.21 | 74.90 | 75.21 | 166 | +0.19(+0.26%) |
Aug 13, 2021 | 75.00 | 75.02 | 75.00 | 75.02 | 706 | +0.04(+0.06%) |
Aug 12, 2021 | 74.93 | 74.97 | 74.93 | 74.97 | 474 | +0.28(+0.38%) |
Aug 11, 2021 | 74.69 | 74.69 | 74.69 | 74.69 | 172 | +0.17(+0.23%) |
Aug 10, 2021 | 74.66 | 74.66 | 74.52 | 74.52 | 322 | +0.05(+0.07%) |
Aug 09, 2021 | 74.42 | 74.46 | 74.42 | 74.46 | 547 | -0.04(-0.05%) |
Aug 06, 2021 | 74.70 | 74.70 | 74.40 | 74.50 | 2,476 | +0.38(+0.51%) |
Aug 05, 2021 | 74.10 | 74.12 | 74.10 | 74.12 | 341 | +0.27(+0.37%) |
Aug 04, 2021 | 73.83 | 73.84 | 73.83 | 73.84 | 170 | -0.17(-0.23%) |
Aug 03, 2021 | 73.29 | 74.06 | 72.67 | 74.01 | 7,958 | +0.64(+0.88%) |
Aug 02, 2021 | 73.34 | 74.04 | 73.34 | 73.37 | 33,716 | -0.08(-0.11%) |
Jul 30, 2021 | 73.09 | 73.87 | 73.09 | 73.45 | 6,156 | -0.52(-0.70%) |
Jul 29, 2021 | 73.39 | 74.43 | 73.38 | 73.97 | 12,831 | +0.31(+0.42%) |
Jul 28, 2021 | 73.80 | 73.86 | 73.25 | 73.65 | 3,381 | -0.10(-0.14%) |
Jul 27, 2021 | 73.89 | 73.89 | 73.50 | 73.76 | 2,271 | -0.42(-0.56%) |
Jul 26, 2021 | 73.89 | 74.18 | 73.41 | 74.17 | 5,256 | +0.11(+0.15%) |
Jul 23, 2021 | 72.94 | 74.07 | 72.85 | 74.07 | 4,950 | +0.87(+1.18%) |
Jul 22, 2021 | 72.99 | 73.28 | 72.55 | 73.20 | 2,458 | +0.12(+0.16%) |
Jul 21, 2021 | 72.70 | 73.08 | 72.65 | 73.08 | 2,858 | +0.39(+0.53%) |
Jul 20, 2021 | 71.15 | 72.69 | 70.96 | 72.69 | 3,611 | +1.24(+1.74%) |
Jul 19, 2021 | 71.24 | 71.70 | 71.10 | 71.45 | 2,089 | -1.09(-1.50%) |
Jul 16, 2021 | 71.93 | 73.60 | 71.93 | 72.54 | 5,412 | -0.62(-0.85%) |
Jul 15, 2021 | 73.29 | 73.29 | 73.16 | 73.16 | 2,041 | -0.17(-0.23%) |
Jul 14, 2021 | 73.57 | 73.57 | 73.31 | 73.33 | 817 | -0.05(-0.07%) |
Jul 13, 2021 | 73.68 | 73.89 | 73.38 | 73.38 | 1,021 | -0.28(-0.37%) |
Jul 12, 2021 | 73.31 | 73.66 | 73.31 | 73.66 | 1,286 | +0.33(+0.45%) |
Jul 09, 2021 | 72.85 | 73.33 | 72.55 | 73.33 | 6,924 | +1.24(+1.72%) |
Jul 08, 2021 | 72.45 | 72.45 | 71.80 | 72.09 | 6,364 | -0.98(-1.34%) |
Jul 07, 2021 | 72.60 | 73.08 | 72.60 | 73.08 | 5,571 | +0.64(+0.89%) |
Jul 06, 2021 | 72.99 | 74.10 | 72.03 | 72.43 | 12,100 | -0.60(-0.82%) |
Jul 02, 2021 | 72.50 | 73.03 | 71.16 | 73.03 | 4,710 | +0.52(+0.71%) |