Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.15 | 73.48 | 72.27 | 72.27 | 2,959,995 | -0.59(-0.81%) |
Sep 29, 2021 | 73.15 | 73.54 | 72.76 | 72.86 | 2,359,053 | -0.01(-0.01%) |
Sep 28, 2021 | 74.03 | 74.12 | 72.72 | 72.87 | 2,903,790 | -1.98(-2.65%) |
Sep 27, 2021 | 75.00 | 75.09 | 74.55 | 74.86 | 1,425,708 | -0.69(-0.92%) |
Sep 24, 2021 | 75.02 | 75.66 | 74.99 | 75.55 | 1,196,537 | +0.14(+0.19%) |
Sep 23, 2021 | 74.98 | 75.66 | 74.88 | 75.41 | 1,190,726 | +0.69(+0.93%) |
Sep 22, 2021 | 74.29 | 74.97 | 74.02 | 74.72 | 2,018,667 | +0.64(+0.87%) |
Sep 21, 2021 | 74.37 | 74.62 | 73.85 | 74.07 | 1,820,726 | +0.11(+0.15%) |
Sep 20, 2021 | 74.20 | 74.55 | 73.03 | 73.96 | 2,718,866 | -1.41(-1.87%) |
Sep 17, 2021 | 76.09 | 76.09 | 75.23 | 75.37 | 1,537,685 | -0.89(-1.17%) |
Sep 16, 2021 | 76.02 | 76.34 | 75.58 | 76.26 | 1,355,717 | +0.04(+0.05%) |
Sep 15, 2021 | 75.80 | 76.34 | 75.41 | 76.22 | 1,424,975 | +0.53(+0.70%) |
Sep 14, 2021 | 76.12 | 76.22 | 75.52 | 75.69 | 1,487,560 | -0.11(-0.14%) |
Sep 13, 2021 | 76.42 | 76.51 | 75.40 | 75.80 | 1,508,295 | -0.10(-0.13%) |
Sep 10, 2021 | 76.88 | 77.03 | 75.87 | 75.90 | 1,832,674 | -0.62(-0.80%) |
Sep 09, 2021 | 76.98 | 77.22 | 76.50 | 76.51 | 1,364,403 | -0.45(-0.58%) |
Sep 08, 2021 | 77.09 | 77.10 | 76.55 | 76.96 | 1,454,822 | -0.18(-0.23%) |
Sep 07, 2021 | 77.15 | 77.26 | 76.81 | 77.14 | 1,156,701 | +0.02(+0.03%) |
Sep 03, 2021 | 76.76 | 77.23 | 76.65 | 77.12 | 1,598,808 | +0.21(+0.28%) |
Sep 02, 2021 | 77.17 | 77.30 | 76.71 | 76.90 | 1,281,878 | -0.03(-0.04%) |
Sep 01, 2021 | 76.96 | 77.26 | 76.88 | 76.93 | 2,144,256 | +0.20(+0.25%) |
Aug 31, 2021 | 76.94 | 76.99 | 76.61 | 76.74 | 1,339,206 | -0.16(-0.20%) |
Aug 30, 2021 | 76.23 | 77.03 | 76.23 | 76.89 | 1,683,410 | +0.85(+1.12%) |
Aug 27, 2021 | 75.49 | 76.13 | 75.43 | 76.04 | 2,400,440 | +0.70(+0.93%) |
Aug 26, 2021 | 75.67 | 75.79 | 75.31 | 75.34 | 2,802,277 | -0.42(-0.55%) |
Aug 25, 2021 | 75.80 | 75.89 | 75.61 | 75.76 | 1,824,564 | +0.07(+0.09%) |
Aug 24, 2021 | 75.79 | 75.89 | 75.63 | 75.69 | 1,532,259 | +0.03(+0.04%) |
Aug 23, 2021 | 75.05 | 75.82 | 75.05 | 75.66 | 1,180,835 | +0.81(+1.08%) |
Aug 20, 2021 | 74.29 | 74.96 | 74.22 | 74.85 | 1,652,007 | +0.76(+1.03%) |
Aug 19, 2021 | 73.20 | 74.38 | 73.13 | 74.09 | 2,281,528 | +0.45(+0.61%) |
Aug 18, 2021 | 74.28 | 74.63 | 73.58 | 73.64 | 1,695,264 | -0.77(-1.04%) |
Aug 17, 2021 | 74.54 | 74.66 | 73.95 | 74.41 | 2,092,235 | -0.62(-0.82%) |
Aug 16, 2021 | 74.54 | 75.06 | 73.97 | 75.03 | 1,489,983 | +0.30(+0.41%) |
Aug 13, 2021 | 74.56 | 74.75 | 74.46 | 74.73 | 1,069,924 | +0.27(+0.37%) |
Aug 12, 2021 | 73.98 | 74.49 | 73.84 | 74.45 | 920,654 | +0.42(+0.57%) |
Aug 11, 2021 | 74.32 | 74.42 | 73.85 | 74.03 | 1,217,510 | -0.05(-0.07%) |
Aug 10, 2021 | 74.49 | 74.57 | 73.94 | 74.08 | 1,268,780 | -0.28(-0.38%) |
Aug 09, 2021 | 74.49 | 74.57 | 74.23 | 74.36 | 1,366,528 | -0.06(-0.08%) |
Aug 06, 2021 | 74.46 | 74.60 | 74.20 | 74.42 | 1,865,572 | -0.17(-0.22%) |
Aug 05, 2021 | 74.37 | 74.62 | 74.17 | 74.59 | 1,526,480 | +0.41(+0.55%) |
Aug 04, 2021 | 74.10 | 74.40 | 73.95 | 74.18 | 1,525,716 | +0.04(+0.05%) |
Aug 03, 2021 | 73.76 | 74.16 | 73.29 | 74.14 | 3,897,739 | +0.56(+0.76%) |
Aug 02, 2021 | 74.05 | 74.09 | 73.53 | 73.58 | 2,541,579 | -0.12(-0.16%) |
Jul 30, 2021 | 73.41 | 73.83 | 73.38 | 73.70 | 1,826,028 | -0.45(-0.61%) |
Jul 29, 2021 | 73.95 | 74.36 | 73.95 | 74.15 | 1,514,744 | +0.17(+0.22%) |
Jul 28, 2021 | 74.07 | 74.35 | 73.55 | 73.98 | 2,252,884 | +0.06(+0.08%) |
Jul 27, 2021 | 74.52 | 74.54 | 73.21 | 73.93 | 2,221,559 | -0.65(-0.88%) |
Jul 26, 2021 | 74.43 | 74.65 | 74.25 | 74.58 | 2,670,970 | +0.05(+0.07%) |
Jul 23, 2021 | 73.90 | 74.58 | 73.74 | 74.53 | 2,271,232 | +1.03(+1.39%) |
Jul 22, 2021 | 73.05 | 73.51 | 73.05 | 73.51 | 4,161,717 | +0.60(+0.82%) |
Jul 21, 2021 | 72.51 | 72.92 | 72.45 | 72.91 | 1,816,440 | +0.44(+0.61%) |
Jul 20, 2021 | 71.81 | 72.75 | 71.49 | 72.47 | 2,564,902 | +0.91(+1.27%) |
Jul 19, 2021 | 71.57 | 71.77 | 71.07 | 71.56 | 3,688,341 | -0.81(-1.12%) |
Jul 16, 2021 | 73.04 | 73.19 | 72.32 | 72.37 | 1,670,526 | -0.51(-0.70%) |
Jul 15, 2021 | 73.23 | 73.27 | 72.51 | 72.88 | 1,915,011 | -0.41(-0.56%) |
Jul 14, 2021 | 73.52 | 73.64 | 73.11 | 73.29 | 1,971,441 | +0.23(+0.32%) |
Jul 13, 2021 | 72.98 | 73.62 | 72.94 | 73.06 | 2,199,753 | -0.02(-0.03%) |
Jul 12, 2021 | 73.09 | 73.15 | 72.87 | 73.08 | 1,657,725 | +0.22(+0.31%) |
Jul 09, 2021 | 72.37 | 72.93 | 72.33 | 72.85 | 2,323,632 | +0.47(+0.65%) |
Jul 08, 2021 | 71.86 | 72.58 | 71.62 | 72.38 | 2,434,950 | -0.52(-0.71%) |
Jul 07, 2021 | 72.92 | 72.99 | 72.43 | 72.90 | 2,937,967 | +0.37(+0.51%) |
Jul 06, 2021 | 72.27 | 72.57 | 71.88 | 72.53 | 2,086,841 | +0.38(+0.53%) |
Jul 02, 2021 | 71.59 | 72.21 | 71.55 | 72.15 | 1,156,764 | +0.88(+1.23%) |