Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.65 | 74.15 | 72.82 | 73.07 | 2,973,111 | +0.20(+0.27%) |
Sep 29, 2021 | 75.19 | 75.53 | 72.80 | 72.87 | 4,679,599 | -2.51(-3.33%) |
Sep 28, 2021 | 76.97 | 77.87 | 75.33 | 75.38 | 4,473,684 | -3.69(-4.67%) |
Sep 27, 2021 | 78.01 | 79.09 | 77.33 | 79.07 | 2,613,907 | +0.38(+0.48%) |
Sep 24, 2021 | 78.14 | 78.88 | 77.86 | 78.69 | 1,997,349 | +0.06(+0.08%) |
Sep 23, 2021 | 76.73 | 78.92 | 76.73 | 78.63 | 3,321,966 | +1.75(+2.28%) |
Sep 22, 2021 | 75.66 | 77.07 | 75.18 | 76.88 | 3,168,249 | +2.00(+2.67%) |
Sep 21, 2021 | 74.97 | 75.45 | 73.83 | 74.88 | 5,347,325 | +0.37(+0.50%) |
Sep 20, 2021 | 75.32 | 75.40 | 73.46 | 74.51 | 6,215,474 | -2.19(-2.85%) |
Sep 17, 2021 | 77.41 | 77.60 | 75.86 | 76.69 | 11,528,261 | -0.96(-1.23%) |
Sep 16, 2021 | 76.40 | 78.16 | 76.28 | 77.65 | 3,556,007 | +0.44(+0.57%) |
Sep 15, 2021 | 76.53 | 77.24 | 75.85 | 77.21 | 3,629,841 | +0.73(+0.96%) |
Sep 14, 2021 | 76.91 | 77.28 | 75.71 | 76.48 | 3,781,995 | -0.02(-0.03%) |
Sep 13, 2021 | 76.05 | 76.53 | 75.06 | 76.50 | 3,883,419 | +1.53(+2.04%) |
Sep 10, 2021 | 74.87 | 76.53 | 74.87 | 74.97 | 4,031,095 | +0.72(+0.97%) |
Sep 09, 2021 | 73.57 | 74.65 | 73.13 | 74.25 | 3,214,935 | +0.80(+1.09%) |
Sep 08, 2021 | 74.10 | 74.14 | 72.83 | 73.45 | 2,490,052 | -0.83(-1.12%) |
Sep 07, 2021 | 74.89 | 74.89 | 73.99 | 74.28 | 2,636,400 | -0.38(-0.51%) |
Sep 03, 2021 | 74.33 | 75.26 | 74.16 | 74.66 | 2,182,026 | +0.27(+0.36%) |
Sep 02, 2021 | 74.09 | 74.55 | 73.86 | 74.39 | 3,843,571 | +0.31(+0.42%) |
Sep 01, 2021 | 75.53 | 75.54 | 73.80 | 74.08 | 4,083,026 | -0.83(-1.11%) |
Aug 31, 2021 | 75.73 | 75.73 | 73.79 | 74.91 | 4,598,491 | -0.79(-1.04%) |
Aug 30, 2021 | 76.05 | 76.25 | 75.22 | 75.70 | 3,039,399 | -0.18(-0.23%) |
Aug 27, 2021 | 74.38 | 76.34 | 74.16 | 75.87 | 4,264,779 | +1.64(+2.21%) |
Aug 26, 2021 | 71.88 | 74.42 | 71.63 | 74.24 | 5,428,693 | +2.14(+2.96%) |
Aug 25, 2021 | 71.83 | 72.60 | 71.10 | 72.10 | 6,096,169 | +1.62(+2.30%) |
Aug 24, 2021 | 70.70 | 71.45 | 70.36 | 70.48 | 2,407,715 | +0.09(+0.12%) |
Aug 23, 2021 | 69.51 | 70.63 | 69.34 | 70.39 | 5,133,075 | +1.44(+2.09%) |
Aug 20, 2021 | 68.74 | 69.56 | 68.05 | 68.95 | 5,580,887 | +0.28(+0.41%) |
Aug 19, 2021 | 67.75 | 68.93 | 67.11 | 68.67 | 3,978,021 | +0.48(+0.71%) |
Aug 18, 2021 | 68.69 | 69.63 | 68.08 | 68.19 | 3,149,395 | -0.96(-1.39%) |
Aug 17, 2021 | 70.41 | 70.48 | 68.48 | 69.15 | 4,273,326 | -2.24(-3.14%) |
Aug 16, 2021 | 71.90 | 72.40 | 71.15 | 71.39 | 3,157,315 | -0.55(-0.77%) |
Aug 13, 2021 | 71.52 | 72.16 | 71.18 | 71.94 | 2,448,461 | +0.20(+0.28%) |
Aug 12, 2021 | 71.10 | 72.09 | 69.78 | 71.74 | 7,337,864 | +0.32(+0.45%) |
Aug 11, 2021 | 71.90 | 71.90 | 70.10 | 71.41 | 2,166,267 | -0.01(-0.02%) |
Aug 10, 2021 | 71.11 | 71.68 | 70.02 | 71.43 | 3,603,760 | +0.47(+0.67%) |
Aug 09, 2021 | 71.43 | 71.43 | 70.19 | 70.95 | 3,070,950 | -0.11(-0.15%) |
Aug 06, 2021 | 70.66 | 71.26 | 70.38 | 71.06 | 3,197,907 | -0.02(-0.03%) |
Aug 05, 2021 | 70.24 | 71.09 | 69.55 | 71.09 | 3,490,737 | +1.08(+1.54%) |
Aug 04, 2021 | 70.20 | 71.83 | 69.91 | 70.01 | 6,360,856 | +0.33(+0.47%) |
Aug 03, 2021 | 69.16 | 70.01 | 67.85 | 69.68 | 4,742,079 | +0.87(+1.26%) |
Aug 02, 2021 | 69.87 | 71.96 | 68.72 | 68.81 | 7,685,379 | +0.88(+1.29%) |
Jul 30, 2021 | 66.33 | 67.97 | 66.31 | 67.94 | 3,626,263 | +1.00(+1.50%) |
Jul 29, 2021 | 66.45 | 67.04 | 65.81 | 66.93 | 2,633,590 | +1.50(+2.28%) |
Jul 28, 2021 | 64.95 | 65.86 | 64.60 | 65.44 | 3,698,914 | +0.92(+1.42%) |
Jul 27, 2021 | 65.76 | 65.95 | 63.00 | 64.52 | 4,280,951 | -1.63(-2.47%) |
Jul 26, 2021 | 65.68 | 66.42 | 65.52 | 66.16 | 2,433,270 | +0.08(+0.12%) |
Jul 23, 2021 | 66.37 | 66.51 | 65.20 | 66.08 | 2,184,996 | +0.40(+0.61%) |
Jul 22, 2021 | 65.75 | 65.92 | 65.16 | 65.68 | 5,333,970 | -1.08(-1.62%) |
Jul 21, 2021 | 65.36 | 66.78 | 65.03 | 66.76 | 3,788,653 | +1.72(+2.65%) |
Jul 20, 2021 | 62.81 | 65.64 | 62.57 | 65.04 | 6,782,216 | +2.40(+3.83%) |
Jul 19, 2021 | 62.50 | 62.65 | 61.25 | 62.64 | 9,031,109 | -0.84(-1.33%) |
Jul 16, 2021 | 65.54 | 66.07 | 63.35 | 63.48 | 3,830,469 | -1.75(-2.68%) |
Jul 15, 2021 | 67.08 | 67.26 | 64.54 | 65.24 | 6,075,757 | -2.89(-4.24%) |
Jul 14, 2021 | 68.87 | 69.66 | 67.99 | 68.13 | 4,265,705 | -0.19(-0.27%) |
Jul 13, 2021 | 68.89 | 69.20 | 68.24 | 68.31 | 3,032,288 | -1.07(-1.55%) |
Jul 12, 2021 | 68.19 | 69.42 | 68.04 | 69.38 | 2,958,537 | +1.03(+1.51%) |
Jul 09, 2021 | 67.24 | 68.58 | 66.59 | 68.35 | 3,460,895 | +1.42(+2.13%) |
Jul 08, 2021 | 66.12 | 67.50 | 65.64 | 66.93 | 3,672,880 | -1.18(-1.74%) |
Jul 07, 2021 | 69.95 | 69.99 | 67.35 | 68.11 | 3,920,861 | -1.24(-1.79%) |
Jul 06, 2021 | 69.92 | 70.26 | 68.15 | 69.35 | 4,226,169 | -1.01(-1.43%) |
Jul 02, 2021 | 70.65 | 70.74 | 69.64 | 70.36 | 3,163,013 | +0.26(+0.37%) |