Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.86 | 73.12 | 72.45 | 72.49 | 3,391,152 | -0.98(-1.34%) |
Sep 29, 2021 | 73.35 | 73.61 | 73.15 | 73.47 | 3,457,253 | +0.52(+0.72%) |
Sep 28, 2021 | 73.32 | 73.35 | 72.54 | 72.95 | 3,268,631 | -0.26(-0.35%) |
Sep 27, 2021 | 73.12 | 73.47 | 72.92 | 73.20 | 2,665,499 | -0.30(-0.41%) |
Sep 24, 2021 | 73.89 | 74.16 | 73.48 | 73.50 | 1,900,930 | -0.57(-0.77%) |
Sep 23, 2021 | 74.06 | 74.43 | 74.04 | 74.07 | 2,088,164 | +0.68(+0.93%) |
Sep 22, 2021 | 73.74 | 73.80 | 73.31 | 73.39 | 2,342,675 | -0.22(-0.30%) |
Sep 21, 2021 | 73.88 | 74.38 | 73.55 | 73.61 | 2,134,110 | +0.22(+0.30%) |
Sep 20, 2021 | 72.73 | 73.82 | 72.66 | 73.39 | 3,102,629 | -0.60(-0.81%) |
Sep 17, 2021 | 74.36 | 74.52 | 73.59 | 73.99 | 2,297,946 | -0.80(-1.07%) |
Sep 16, 2021 | 75.06 | 75.21 | 74.48 | 74.79 | 2,090,789 | -0.62(-0.82%) |
Sep 15, 2021 | 75.48 | 75.65 | 75.16 | 75.41 | 1,757,980 | -0.18(-0.23%) |
Sep 14, 2021 | 75.98 | 76.10 | 75.54 | 75.59 | 1,609,373 | +0.02(+0.02%) |
Sep 13, 2021 | 75.99 | 75.72 | 75.35 | 75.57 | 1,677,093 | -0.15(-0.20%) |
Sep 10, 2021 | 76.34 | 76.49 | 75.68 | 75.72 | 1,750,719 | -0.94(-1.23%) |
Sep 09, 2021 | 77.37 | 77.41 | 76.63 | 76.66 | 2,387,846 | -0.96(-1.23%) |
Sep 08, 2021 | 77.95 | 78.07 | 77.60 | 77.62 | 2,123,970 | -1.66(-2.09%) |
Sep 07, 2021 | 80.05 | 80.21 | 79.27 | 79.27 | 1,258,815 | -1.74(-2.14%) |
Sep 03, 2021 | 81.18 | 81.28 | 80.56 | 81.01 | 1,967,397 | -0.66(-0.81%) |
Sep 02, 2021 | 81.75 | 81.88 | 81.23 | 81.68 | 2,279,688 | -0.44(-0.54%) |
Sep 01, 2021 | 82.12 | 82.40 | 81.89 | 82.12 | 2,600,351 | +0.23(+0.28%) |
Aug 31, 2021 | 82.43 | 83.01 | 81.68 | 81.89 | 3,263,800 | +0.66(+0.81%) |
Aug 30, 2021 | 81.04 | 81.42 | 81.01 | 81.23 | 1,753,648 | -0.33(-0.40%) |
Aug 27, 2021 | 81.38 | 81.85 | 81.19 | 81.56 | 2,084,386 | +0.41(+0.50%) |
Aug 26, 2021 | 81.13 | 81.34 | 80.99 | 81.15 | 2,266,605 | -0.24(-0.29%) |
Aug 25, 2021 | 81.16 | 81.50 | 80.82 | 81.39 | 3,176,525 | -0.28(-0.35%) |
Aug 24, 2021 | 82.54 | 82.54 | 81.66 | 81.68 | 3,210,788 | -1.42(-1.71%) |
Aug 23, 2021 | 83.19 | 83.54 | 82.91 | 83.10 | 1,124,312 | +0.37(+0.45%) |
Aug 20, 2021 | 82.15 | 82.86 | 81.96 | 82.72 | 2,490,616 | +0.12(+0.14%) |
Aug 19, 2021 | 82.37 | 82.85 | 82.20 | 82.61 | 4,837,875 | -0.21(-0.26%) |
Aug 18, 2021 | 83.96 | 84.01 | 82.81 | 82.82 | 2,212,912 | -1.51(-1.79%) |
Aug 17, 2021 | 83.65 | 84.35 | 83.65 | 84.33 | 1,312,495 | +0.60(+0.72%) |
Aug 16, 2021 | 83.09 | 83.91 | 83.09 | 83.72 | 1,368,027 | +0.56(+0.67%) |
Aug 13, 2021 | 82.82 | 83.21 | 82.70 | 83.17 | 2,111,304 | +0.85(+1.03%) |
Aug 12, 2021 | 82.21 | 82.50 | 82.06 | 82.32 | 1,323,274 | +0.34(+0.41%) |
Aug 11, 2021 | 82.20 | 82.31 | 81.94 | 81.98 | 2,040,154 | +0.20(+0.24%) |
Aug 10, 2021 | 81.66 | 81.93 | 81.22 | 81.78 | 2,576,562 | +0.41(+0.50%) |
Aug 09, 2021 | 81.38 | 81.63 | 81.22 | 81.38 | 1,386,857 | +0.43(+0.54%) |
Aug 06, 2021 | 81.07 | 81.20 | 80.78 | 80.94 | 1,480,568 | -0.82(-1.01%) |
Aug 05, 2021 | 81.57 | 81.77 | 81.38 | 81.77 | 1,060,833 | +0.59(+0.72%) |
Aug 04, 2021 | 81.57 | 82.01 | 81.16 | 81.18 | 2,522,167 | -0.99(-1.21%) |
Aug 03, 2021 | 82.03 | 82.16 | 81.62 | 82.17 | 2,788,831 | +0.39(+0.48%) |
Aug 02, 2021 | 81.92 | 82.04 | 81.61 | 81.78 | 2,107,690 | -0.11(-0.13%) |
Jul 30, 2021 | 82.14 | 82.36 | 81.81 | 81.89 | 1,564,086 | +0.18(+0.22%) |
Jul 29, 2021 | 82.05 | 82.23 | 81.46 | 81.71 | 1,749,271 | +0.27(+0.33%) |
Jul 28, 2021 | 81.01 | 81.69 | 80.91 | 81.45 | 1,709,521 | +0.51(+0.62%) |
Jul 27, 2021 | 80.59 | 81.14 | 80.27 | 80.94 | 1,585,600 | +0.32(+0.40%) |
Jul 26, 2021 | 80.71 | 80.91 | 80.43 | 80.62 | 1,287,766 | -0.54(-0.67%) |
Jul 23, 2021 | 81.42 | 81.60 | 80.91 | 81.16 | 1,850,099 | +0.43(+0.54%) |
Jul 22, 2021 | 81.01 | 81.08 | 80.64 | 80.73 | 2,428,752 | +0.53(+0.66%) |
Jul 21, 2021 | 79.20 | 80.33 | 79.01 | 80.20 | 2,477,562 | +0.21(+0.27%) |
Jul 20, 2021 | 79.89 | 80.37 | 79.79 | 79.98 | 2,188,973 | -0.34(-0.42%) |
Jul 19, 2021 | 80.07 | 80.37 | 79.88 | 80.32 | 2,177,107 | -0.96(-1.18%) |
Jul 16, 2021 | 81.56 | 81.61 | 81.13 | 81.28 | 2,743,841 | +0.40(+0.49%) |
Jul 15, 2021 | 81.21 | 81.26 | 80.68 | 80.88 | 1,800,066 | -1.07(-1.31%) |
Jul 14, 2021 | 81.62 | 82.17 | 81.46 | 81.95 | 1,441,096 | -0.19(-0.23%) |
Jul 13, 2021 | 81.93 | 82.28 | 81.90 | 82.14 | 1,602,256 | -0.27(-0.33%) |
Jul 12, 2021 | 82.61 | 82.84 | 82.34 | 82.41 | 1,402,842 | +0.21(+0.26%) |
Jul 09, 2021 | 81.63 | 82.36 | 81.62 | 82.20 | 1,273,695 | +0.35(+0.42%) |
Jul 08, 2021 | 81.58 | 81.93 | 81.28 | 81.85 | 2,310,371 | +0.36(+0.45%) |
Jul 07, 2021 | 81.23 | 81.54 | 81.01 | 81.49 | 2,489,118 | +0.32(+0.39%) |
Jul 06, 2021 | 81.39 | 81.56 | 80.91 | 81.17 | 1,403,072 | -0.35(-0.43%) |
Jul 02, 2021 | 80.77 | 81.58 | 80.66 | 81.53 | 2,242,624 | +0.29(+0.36%) |