Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.62 | 72.69 | 70.11 | 70.11 | 3,852,953 | -2.30(-3.17%) |
Sep 29, 2021 | 72.31 | 73.00 | 72.24 | 72.40 | 2,109,056 | +0.37(+0.52%) |
Sep 28, 2021 | 73.37 | 73.57 | 71.86 | 72.03 | 2,443,073 | -1.83(-2.47%) |
Sep 27, 2021 | 73.12 | 74.02 | 72.93 | 73.86 | 1,241,008 | +0.56(+0.76%) |
Sep 24, 2021 | 73.13 | 73.70 | 72.80 | 73.30 | 1,434,933 | -0.16(-0.21%) |
Sep 23, 2021 | 73.67 | 74.14 | 73.44 | 73.46 | 1,485,258 | +0.23(+0.32%) |
Sep 22, 2021 | 72.91 | 73.96 | 72.88 | 73.22 | 2,034,168 | +0.83(+1.15%) |
Sep 21, 2021 | 73.01 | 73.19 | 71.83 | 72.39 | 1,745,162 | -0.39(-0.54%) |
Sep 20, 2021 | 72.55 | 73.32 | 71.79 | 72.78 | 2,060,854 | -1.32(-1.78%) |
Sep 17, 2021 | 74.33 | 74.50 | 73.57 | 74.10 | 2,201,226 | -0.32(-0.43%) |
Sep 16, 2021 | 74.09 | 74.87 | 74.01 | 74.42 | 1,956,793 | +0.25(+0.34%) |
Sep 15, 2021 | 73.62 | 74.33 | 73.02 | 74.17 | 1,411,653 | +0.60(+0.81%) |
Sep 14, 2021 | 74.87 | 75.07 | 73.42 | 73.57 | 2,297,100 | -1.12(-1.50%) |
Sep 13, 2021 | 75.24 | 75.43 | 74.23 | 74.70 | 2,642,368 | -0.04(-0.05%) |
Sep 10, 2021 | 75.56 | 75.82 | 74.68 | 74.74 | 1,832,788 | -0.26(-0.35%) |
Sep 09, 2021 | 74.81 | 75.67 | 74.71 | 75.00 | 2,312,004 | +0.42(+0.56%) |
Sep 08, 2021 | 74.67 | 74.90 | 74.00 | 74.58 | 2,950,840 | -0.64(-0.86%) |
Sep 07, 2021 | 76.33 | 76.45 | 75.20 | 75.22 | 1,856,924 | -1.22(-1.60%) |
Sep 03, 2021 | 76.86 | 76.86 | 75.99 | 76.44 | 1,656,449 | -0.53(-0.68%) |
Sep 02, 2021 | 76.93 | 77.20 | 76.54 | 76.97 | 1,547,167 | +0.26(+0.34%) |
Sep 01, 2021 | 76.53 | 76.85 | 75.86 | 76.71 | 1,697,721 | +0.50(+0.65%) |
Aug 31, 2021 | 76.74 | 77.01 | 75.67 | 76.21 | 1,645,684 | -0.61(-0.79%) |
Aug 30, 2021 | 76.97 | 77.32 | 76.59 | 76.81 | 1,354,801 | +0.08(+0.10%) |
Aug 27, 2021 | 75.97 | 77.10 | 75.84 | 76.74 | 1,783,085 | +1.01(+1.34%) |
Aug 26, 2021 | 76.72 | 76.74 | 75.47 | 75.72 | 1,899,427 | -0.57(-0.74%) |
Aug 25, 2021 | 75.58 | 76.68 | 75.44 | 76.29 | 1,521,478 | +0.89(+1.18%) |
Aug 24, 2021 | 74.64 | 75.98 | 74.46 | 75.40 | 1,387,658 | +1.03(+1.39%) |
Aug 23, 2021 | 74.68 | 74.91 | 73.79 | 74.37 | 2,097,346 | +0.00(+0.00%) |
Aug 20, 2021 | 73.24 | 74.56 | 73.15 | 74.37 | 2,020,397 | +1.17(+1.60%) |
Aug 19, 2021 | 72.54 | 73.69 | 72.38 | 73.19 | 2,138,349 | -0.27(-0.37%) |
Aug 18, 2021 | 73.40 | 74.68 | 73.09 | 73.47 | 2,055,073 | -0.13(-0.17%) |
Aug 17, 2021 | 75.16 | 75.19 | 72.89 | 73.59 | 3,754,035 | -2.45(-3.22%) |
Aug 16, 2021 | 75.31 | 76.39 | 74.86 | 76.04 | 1,933,218 | +0.41(+0.54%) |
Aug 13, 2021 | 75.82 | 76.12 | 75.21 | 75.63 | 1,281,926 | -0.19(-0.24%) |
Aug 12, 2021 | 76.34 | 76.86 | 75.47 | 75.82 | 2,292,491 | -0.43(-0.56%) |
Aug 11, 2021 | 74.78 | 76.25 | 74.38 | 76.25 | 2,187,915 | +1.75(+2.34%) |
Aug 10, 2021 | 73.58 | 75.09 | 73.52 | 74.50 | 2,450,532 | +0.92(+1.25%) |
Aug 09, 2021 | 73.88 | 74.24 | 73.22 | 73.58 | 1,401,452 | -0.34(-0.46%) |
Aug 06, 2021 | 74.64 | 75.04 | 73.79 | 73.93 | 1,652,796 | -0.43(-0.58%) |
Aug 05, 2021 | 74.11 | 74.93 | 73.92 | 74.36 | 1,606,275 | +0.49(+0.66%) |
Aug 04, 2021 | 74.37 | 74.88 | 73.84 | 73.87 | 1,573,591 | -0.81(-1.08%) |
Aug 03, 2021 | 73.72 | 74.71 | 73.04 | 74.68 | 1,900,114 | +1.21(+1.65%) |
Aug 02, 2021 | 73.99 | 74.45 | 73.41 | 73.47 | 1,520,081 | -0.10(-0.13%) |
Jul 30, 2021 | 73.41 | 74.28 | 73.17 | 73.56 | 2,106,770 | -0.13(-0.17%) |
Jul 29, 2021 | 72.13 | 74.10 | 72.07 | 73.69 | 4,611,460 | +2.11(+2.94%) |
Jul 28, 2021 | 71.99 | 72.33 | 71.11 | 71.58 | 1,079,988 | -0.20(-0.29%) |
Jul 27, 2021 | 71.57 | 71.98 | 70.90 | 71.79 | 1,364,439 | -0.08(-0.11%) |
Jul 26, 2021 | 72.31 | 72.65 | 71.68 | 71.87 | 1,842,412 | -0.68(-0.94%) |
Jul 23, 2021 | 71.48 | 72.61 | 71.39 | 72.55 | 1,598,568 | +1.56(+2.20%) |
Jul 22, 2021 | 71.16 | 71.23 | 70.47 | 70.99 | 1,533,811 | -0.60(-0.83%) |
Jul 21, 2021 | 70.69 | 71.64 | 70.69 | 71.58 | 1,662,322 | +1.14(+1.62%) |
Jul 20, 2021 | 68.77 | 70.62 | 68.45 | 70.44 | 2,121,106 | +1.93(+2.82%) |
Jul 19, 2021 | 67.97 | 69.10 | 67.66 | 68.51 | 4,004,812 | -0.70(-1.02%) |
Jul 16, 2021 | 70.11 | 70.39 | 69.13 | 69.21 | 2,216,899 | -0.56(-0.80%) |
Jul 15, 2021 | 69.48 | 70.09 | 69.16 | 69.77 | 2,142,754 | -0.08(-0.11%) |
Jul 14, 2021 | 70.31 | 70.79 | 69.75 | 69.85 | 1,764,172 | -0.23(-0.33%) |
Jul 13, 2021 | 71.37 | 71.39 | 70.01 | 70.08 | 2,365,531 | -1.56(-2.18%) |
Jul 12, 2021 | 71.16 | 71.71 | 70.90 | 71.64 | 1,474,882 | +0.20(+0.29%) |
Jul 09, 2021 | 71.02 | 71.87 | 71.02 | 71.44 | 1,845,617 | +1.07(+1.53%) |
Jul 08, 2021 | 70.83 | 71.35 | 69.79 | 70.36 | 2,498,389 | -2.02(-2.79%) |
Jul 07, 2021 | 71.10 | 72.61 | 71.10 | 72.38 | 2,754,606 | +1.21(+1.70%) |
Jul 06, 2021 | 72.21 | 72.31 | 70.26 | 71.17 | 1,644,987 | -1.00(-1.38%) |
Jul 02, 2021 | 72.59 | 72.71 | 71.97 | 72.17 | 1,222,865 | -0.32(-0.44%) |