Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.58 | 73.69 | 72.01 | 72.73 | 2,225,039 | -0.57(-0.77%) |
Sep 29, 2021 | 72.41 | 74.16 | 72.41 | 73.30 | 1,586,978 | +1.06(+1.47%) |
Sep 28, 2021 | 71.50 | 72.61 | 70.88 | 72.24 | 1,849,612 | +0.25(+0.35%) |
Sep 27, 2021 | 73.54 | 74.11 | 71.96 | 71.98 | 2,014,548 | -1.30(-1.78%) |
Sep 24, 2021 | 73.20 | 74.25 | 73.20 | 73.29 | 1,427,889 | -0.26(-0.35%) |
Sep 23, 2021 | 73.27 | 74.30 | 73.14 | 73.55 | 1,836,998 | +0.95(+1.30%) |
Sep 22, 2021 | 72.75 | 73.28 | 72.50 | 72.60 | 1,848,626 | +0.60(+0.83%) |
Sep 21, 2021 | 72.40 | 73.07 | 71.98 | 72.00 | 1,690,591 | +0.07(+0.10%) |
Sep 20, 2021 | 71.12 | 72.09 | 70.75 | 71.93 | 3,017,899 | +0.32(+0.45%) |
Sep 17, 2021 | 72.72 | 73.33 | 71.58 | 71.61 | 4,985,728 | -1.36(-1.86%) |
Sep 16, 2021 | 73.14 | 73.53 | 72.56 | 72.97 | 1,795,789 | -0.18(-0.24%) |
Sep 15, 2021 | 73.02 | 73.68 | 72.77 | 73.14 | 1,551,720 | +0.18(+0.24%) |
Sep 14, 2021 | 73.39 | 73.69 | 72.57 | 72.97 | 1,482,188 | -0.15(-0.21%) |
Sep 13, 2021 | 73.11 | 74.06 | 72.94 | 73.12 | 1,500,476 | +0.48(+0.66%) |
Sep 10, 2021 | 73.83 | 73.83 | 72.63 | 72.64 | 1,584,171 | -0.95(-1.29%) |
Sep 09, 2021 | 74.53 | 74.66 | 73.49 | 73.58 | 1,427,561 | -1.38(-1.84%) |
Sep 08, 2021 | 73.95 | 75.38 | 73.70 | 74.96 | 1,628,433 | +0.61(+0.82%) |
Sep 07, 2021 | 76.27 | 76.27 | 73.70 | 74.36 | 1,646,070 | -2.01(-2.63%) |
Sep 03, 2021 | 76.42 | 76.59 | 75.36 | 76.37 | 1,376,231 | -0.35(-0.45%) |
Sep 02, 2021 | 76.55 | 76.77 | 75.69 | 76.71 | 2,250,377 | +0.37(+0.49%) |
Sep 01, 2021 | 74.95 | 76.39 | 74.71 | 76.34 | 2,322,732 | +1.33(+1.77%) |
Aug 31, 2021 | 75.15 | 75.31 | 74.81 | 75.01 | 2,389,118 | -0.26(-0.34%) |
Aug 30, 2021 | 74.39 | 75.42 | 74.24 | 75.27 | 1,313,819 | +0.90(+1.21%) |
Aug 27, 2021 | 74.38 | 74.82 | 73.68 | 74.37 | 1,135,439 | +0.50(+0.68%) |
Aug 26, 2021 | 73.46 | 74.31 | 73.30 | 73.87 | 1,437,420 | +0.74(+1.01%) |
Aug 25, 2021 | 72.96 | 73.73 | 72.51 | 73.13 | 2,103,379 | +0.17(+0.23%) |
Aug 24, 2021 | 73.59 | 73.59 | 72.31 | 72.96 | 1,056,090 | -0.51(-0.69%) |
Aug 23, 2021 | 73.70 | 74.09 | 73.07 | 73.47 | 1,074,921 | -0.15(-0.21%) |
Aug 20, 2021 | 73.30 | 74.10 | 72.81 | 73.62 | 1,590,186 | +0.12(+0.16%) |
Aug 19, 2021 | 72.59 | 73.92 | 72.32 | 73.50 | 1,254,244 | +0.58(+0.80%) |
Aug 18, 2021 | 73.39 | 73.62 | 72.85 | 72.92 | 1,150,002 | -0.72(-0.98%) |
Aug 17, 2021 | 73.30 | 73.72 | 72.81 | 73.64 | 849,637 | -0.08(-0.11%) |
Aug 16, 2021 | 73.51 | 74.35 | 73.12 | 73.72 | 792,634 | -0.03(-0.04%) |
Aug 13, 2021 | 73.29 | 73.80 | 73.00 | 73.75 | 824,493 | +0.60(+0.82%) |
Aug 12, 2021 | 73.38 | 73.11 | 72.88 | 73.15 | 1,185,000 | +0.04(+0.06%) |
Aug 11, 2021 | 73.62 | 73.65 | 72.70 | 73.11 | 1,610,188 | -0.14(-0.19%) |
Aug 10, 2021 | 74.55 | 74.71 | 73.22 | 73.25 | 1,603,287 | -1.37(-1.83%) |
Aug 09, 2021 | 75.18 | 75.33 | 74.41 | 74.62 | 914,615 | -0.94(-1.24%) |
Aug 06, 2021 | 76.10 | 76.10 | 75.34 | 75.55 | 980,888 | +0.05(+0.07%) |
Aug 05, 2021 | 75.68 | 75.78 | 74.71 | 75.50 | 1,365,679 | +0.55(+0.74%) |
Aug 04, 2021 | 75.17 | 75.35 | 74.71 | 74.95 | 1,093,686 | -0.30(-0.40%) |
Aug 03, 2021 | 74.95 | 75.29 | 74.38 | 75.25 | 1,195,369 | +0.37(+0.50%) |
Aug 02, 2021 | 75.63 | 76.28 | 74.70 | 74.88 | 2,136,666 | -0.19(-0.25%) |
Jul 30, 2021 | 75.68 | 76.51 | 75.05 | 75.06 | 3,187,138 | -0.30(-0.40%) |
Jul 29, 2021 | 75.41 | 75.85 | 75.11 | 75.37 | 1,408,459 | +0.28(+0.37%) |
Jul 28, 2021 | 75.69 | 76.58 | 74.95 | 75.09 | 2,541,766 | -0.61(-0.80%) |
Jul 27, 2021 | 75.46 | 76.12 | 74.87 | 75.70 | 1,596,717 | +0.31(+0.41%) |
Jul 26, 2021 | 75.44 | 76.02 | 74.82 | 75.38 | 1,356,387 | -0.29(-0.39%) |
Jul 23, 2021 | 75.21 | 75.77 | 74.92 | 75.68 | 1,335,854 | +0.82(+1.10%) |
Jul 22, 2021 | 75.19 | 75.39 | 74.52 | 74.86 | 1,778,813 | -0.72(-0.96%) |
Jul 21, 2021 | 75.87 | 76.26 | 75.44 | 75.58 | 1,457,527 | -0.15(-0.20%) |
Jul 20, 2021 | 73.83 | 76.07 | 73.56 | 75.73 | 2,533,931 | +2.21(+3.01%) |
Jul 19, 2021 | 73.57 | 74.32 | 72.81 | 73.52 | 2,118,956 | -1.21(-1.62%) |
Jul 16, 2021 | 74.46 | 74.97 | 74.41 | 74.73 | 2,224,891 | +0.48(+0.65%) |
Jul 15, 2021 | 73.83 | 74.39 | 73.61 | 74.25 | 1,306,795 | +0.41(+0.56%) |
Jul 14, 2021 | 72.58 | 73.97 | 72.58 | 73.84 | 1,744,062 | +1.35(+1.86%) |
Jul 13, 2021 | 73.37 | 73.37 | 72.02 | 72.49 | 1,182,072 | -1.03(-1.41%) |
Jul 12, 2021 | 72.75 | 73.60 | 72.52 | 73.53 | 1,419,462 | +0.62(+0.86%) |
Jul 09, 2021 | 72.23 | 72.94 | 71.81 | 72.90 | 1,604,386 | +1.20(+1.68%) |
Jul 08, 2021 | 70.66 | 71.72 | 70.09 | 71.70 | 1,555,883 | +0.70(+0.99%) |
Jul 07, 2021 | 70.13 | 71.20 | 69.89 | 70.99 | 2,538,362 | +0.59(+0.84%) |
Jul 06, 2021 | 69.96 | 70.53 | 69.25 | 70.41 | 2,331,632 | +0.41(+0.59%) |
Jul 02, 2021 | 69.77 | 70.38 | 69.60 | 69.99 | 1,862,512 | +0.38(+0.55%) |