Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.34 | 74.86 | 74.34 | 74.71 | 37,680 | +0.56(+0.75%) |
Sep 29, 2021 | 74.43 | 74.43 | 74.07 | 74.16 | 49,008 | -0.45(-0.60%) |
Sep 28, 2021 | 74.79 | 74.79 | 74.47 | 74.60 | 11,162 | -0.35(-0.46%) |
Sep 27, 2021 | 74.75 | 74.97 | 74.71 | 74.95 | 27,136 | +0.21(+0.28%) |
Sep 24, 2021 | 74.47 | 74.76 | 74.47 | 74.74 | 37,055 | -0.03(-0.03%) |
Sep 23, 2021 | 74.70 | 74.88 | 74.67 | 74.76 | 50,116 | +0.61(+0.82%) |
Sep 22, 2021 | 73.81 | 74.50 | 73.81 | 74.16 | 23,327 | +0.32(+0.43%) |
Sep 21, 2021 | 73.98 | 74.01 | 73.66 | 73.84 | 527,241 | -0.01(-0.01%) |
Sep 20, 2021 | 73.76 | 73.91 | 73.69 | 73.85 | 22,036 | -0.37(-0.49%) |
Sep 17, 2021 | 74.67 | 74.70 | 74.17 | 74.21 | 13,202 | -0.40(-0.53%) |
Sep 16, 2021 | 74.75 | 74.82 | 74.55 | 74.61 | 7,160 | -0.31(-0.41%) |
Sep 15, 2021 | 74.64 | 74.93 | 74.64 | 74.92 | 8,702 | +0.37(+0.49%) |
Sep 14, 2021 | 75.06 | 75.07 | 74.55 | 74.55 | 4,765 | -0.20(-0.27%) |
Sep 13, 2021 | 74.76 | 74.85 | 74.64 | 74.75 | 20,084 | +0.11(+0.14%) |
Sep 10, 2021 | 75.17 | 75.17 | 74.65 | 74.65 | 18,924 | -0.13(-0.18%) |
Sep 09, 2021 | 74.66 | 74.94 | 74.64 | 74.78 | 20,904 | +0.18(+0.25%) |
Sep 08, 2021 | 74.66 | 74.82 | 74.16 | 74.60 | 19,201 | -0.18(-0.25%) |
Sep 07, 2021 | 75.10 | 75.19 | 74.76 | 74.78 | 17,864 | -0.79(-1.05%) |
Sep 03, 2021 | 75.48 | 75.70 | 75.48 | 75.57 | 12,689 | +0.17(+0.23%) |
Sep 02, 2021 | 75.09 | 75.40 | 75.09 | 75.40 | 22,166 | +0.43(+0.57%) |
Sep 01, 2021 | 75.01 | 75.05 | 74.97 | 74.97 | 7,730 | -0.03(-0.04%) |
Aug 31, 2021 | 75.01 | 75.08 | 74.84 | 75.00 | 3,826 | -0.06(-0.08%) |
Aug 30, 2021 | 75.23 | 75.26 | 75.03 | 75.06 | 24,532 | +0.00(+0.00%) |
Aug 27, 2021 | 74.49 | 75.07 | 74.49 | 75.06 | 16,451 | +0.47(+0.63%) |
Aug 26, 2021 | 74.97 | 75.03 | 74.59 | 74.59 | 25,256 | -0.58(-0.77%) |
Aug 25, 2021 | 74.94 | 75.18 | 74.89 | 75.17 | 18,314 | +0.02(+0.03%) |
Aug 24, 2021 | 74.95 | 75.21 | 74.89 | 75.15 | 31,214 | +0.33(+0.44%) |
Aug 23, 2021 | 74.34 | 74.85 | 74.34 | 74.82 | 42,678 | +1.03(+1.40%) |
Aug 20, 2021 | 73.39 | 73.81 | 73.39 | 73.79 | 65,916 | -0.04(-0.05%) |
Aug 19, 2021 | 74.16 | 74.21 | 73.79 | 73.83 | 37,163 | -0.98(-1.32%) |
Aug 18, 2021 | 75.01 | 75.04 | 74.81 | 74.81 | 69,915 | -0.17(-0.23%) |
Aug 17, 2021 | 75.02 | 75.09 | 74.84 | 74.99 | 29,539 | -0.32(-0.42%) |
Aug 16, 2021 | 75.40 | 75.40 | 75.22 | 75.30 | 102,270 | -0.33(-0.43%) |
Aug 13, 2021 | 75.58 | 75.72 | 75.58 | 75.63 | 8,224 | +0.01(+0.01%) |
Aug 12, 2021 | 75.59 | 75.66 | 75.54 | 75.62 | 8,913 | -0.12(-0.15%) |
Aug 11, 2021 | 75.74 | 75.78 | 75.63 | 75.74 | 5,904 | +0.14(+0.19%) |
Aug 10, 2021 | 75.27 | 75.60 | 75.27 | 75.59 | 22,176 | +0.32(+0.42%) |
Aug 09, 2021 | 75.51 | 75.51 | 75.27 | 75.27 | 29,288 | -0.12(-0.15%) |
Aug 06, 2021 | 75.58 | 75.58 | 75.31 | 75.39 | 17,703 | -0.35(-0.46%) |
Aug 05, 2021 | 75.67 | 75.85 | 75.67 | 75.74 | 55,839 | +0.30(+0.40%) |
Aug 04, 2021 | 75.49 | 75.54 | 75.43 | 75.44 | 169,826 | -0.10(-0.13%) |
Aug 03, 2021 | 75.49 | 75.54 | 75.29 | 75.54 | 7,324 | -0.15(-0.20%) |
Aug 02, 2021 | 75.94 | 76.03 | 75.66 | 75.69 | 6,147 | -0.19(-0.25%) |
Jul 30, 2021 | 76.17 | 76.19 | 75.83 | 75.88 | 12,596 | -0.18(-0.24%) |
Jul 29, 2021 | 75.89 | 76.16 | 75.89 | 76.07 | 33,666 | +0.51(+0.68%) |
Jul 28, 2021 | 75.19 | 75.59 | 75.19 | 75.55 | 22,860 | +0.39(+0.51%) |
Jul 27, 2021 | 75.37 | 75.37 | 75.17 | 75.17 | 12,217 | -0.33(-0.44%) |
Jul 26, 2021 | 75.34 | 75.55 | 75.34 | 75.50 | 6,851 | +0.16(+0.21%) |
Jul 23, 2021 | 75.34 | 75.35 | 75.19 | 75.34 | 8,607 | -0.02(-0.03%) |
Jul 22, 2021 | 75.47 | 75.47 | 75.23 | 75.36 | 33,519 | +0.00(+0.00%) |
Jul 21, 2021 | 74.93 | 75.44 | 74.93 | 75.36 | 32,125 | +0.68(+0.90%) |
Jul 20, 2021 | 74.17 | 74.69 | 74.17 | 74.69 | 53,573 | +0.38(+0.51%) |
Jul 19, 2021 | 74.35 | 74.38 | 74.11 | 74.31 | 74,166 | -0.80(-1.07%) |
Jul 16, 2021 | 75.30 | 75.30 | 75.07 | 75.11 | 44,992 | -0.06(-0.08%) |
Jul 15, 2021 | 75.43 | 75.54 | 75.10 | 75.17 | 103,725 | -0.55(-0.73%) |
Jul 14, 2021 | 76.05 | 76.20 | 75.67 | 75.72 | 42,879 | +0.06(+0.08%) |
Jul 13, 2021 | 75.60 | 75.73 | 75.60 | 75.66 | 24,019 | -0.39(-0.51%) |
Jul 12, 2021 | 75.80 | 76.05 | 75.80 | 76.05 | 18,781 | -0.06(-0.08%) |
Jul 09, 2021 | 75.78 | 76.10 | 75.78 | 76.10 | 185,322 | +0.56(+0.74%) |
Jul 08, 2021 | 75.48 | 75.65 | 75.42 | 75.54 | 42,336 | -0.30(-0.39%) |
Jul 07, 2021 | 76.10 | 76.11 | 75.66 | 75.84 | 37,677 | -0.16(-0.22%) |
Jul 06, 2021 | 76.33 | 76.38 | 75.82 | 76.01 | 33,026 | -0.85(-1.10%) |
Jul 02, 2021 | 76.44 | 76.94 | 76.44 | 76.86 | 37,274 | +0.71(+0.94%) |