Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.92 | 75.00 | 73.28 | 73.27 | 2,135,656 | -1.44(-1.93%) |
Sep 29, 2021 | 72.56 | 75.19 | 72.45 | 74.71 | 3,027,982 | +2.50(+3.46%) |
Sep 28, 2021 | 71.52 | 72.49 | 71.42 | 72.21 | 2,163,734 | +0.87(+1.22%) |
Sep 27, 2021 | 71.22 | 72.25 | 71.00 | 71.34 | 1,330,529 | +0.59(+0.84%) |
Sep 24, 2021 | 70.72 | 71.28 | 70.36 | 70.74 | 1,213,028 | +0.10(+0.14%) |
Sep 23, 2021 | 70.39 | 71.35 | 70.29 | 70.64 | 1,613,717 | +0.58(+0.83%) |
Sep 22, 2021 | 70.62 | 70.84 | 69.96 | 70.06 | 985,502 | -0.04(-0.05%) |
Sep 21, 2021 | 70.48 | 70.78 | 69.82 | 70.09 | 1,339,465 | -0.17(-0.24%) |
Sep 20, 2021 | 69.67 | 70.74 | 69.67 | 70.26 | 1,754,301 | -0.10(-0.15%) |
Sep 17, 2021 | 69.98 | 70.71 | 69.88 | 70.36 | 2,764,840 | +0.01(+0.01%) |
Sep 16, 2021 | 70.58 | 70.89 | 70.15 | 70.35 | 1,198,136 | -0.38(-0.54%) |
Sep 15, 2021 | 69.93 | 70.90 | 69.93 | 70.74 | 1,388,092 | +0.72(+1.03%) |
Sep 14, 2021 | 71.23 | 71.23 | 69.64 | 70.01 | 1,828,615 | -0.93(-1.31%) |
Sep 13, 2021 | 69.61 | 71.52 | 69.61 | 70.94 | 1,937,045 | +1.51(+2.18%) |
Sep 10, 2021 | 70.16 | 70.35 | 69.08 | 69.43 | 1,501,486 | -0.72(-1.03%) |
Sep 09, 2021 | 70.57 | 70.74 | 69.34 | 70.15 | 2,323,520 | -0.55(-0.77%) |
Sep 08, 2021 | 71.84 | 71.92 | 70.36 | 70.70 | 3,700,831 | -1.04(-1.45%) |
Sep 07, 2021 | 72.12 | 72.78 | 71.66 | 71.74 | 3,415,890 | -0.87(-1.20%) |
Sep 03, 2021 | 72.86 | 73.85 | 72.23 | 72.61 | 1,591,598 | -0.24(-0.33%) |
Sep 02, 2021 | 72.69 | 73.19 | 72.50 | 72.85 | 1,536,978 | +0.13(+0.18%) |
Sep 01, 2021 | 72.93 | 73.12 | 72.12 | 72.72 | 1,409,696 | -0.16(-0.22%) |
Aug 31, 2021 | 72.39 | 72.97 | 72.11 | 72.88 | 2,035,667 | +0.73(+1.01%) |
Aug 30, 2021 | 72.40 | 72.70 | 72.01 | 72.15 | 1,126,495 | -0.30(-0.42%) |
Aug 27, 2021 | 72.16 | 72.81 | 71.74 | 72.46 | 1,298,822 | +0.38(+0.52%) |
Aug 26, 2021 | 72.44 | 72.65 | 71.63 | 72.08 | 1,527,948 | -0.56(-0.77%) |
Aug 25, 2021 | 72.88 | 73.15 | 72.46 | 72.64 | 1,500,682 | -0.38(-0.52%) |
Aug 24, 2021 | 73.66 | 73.71 | 72.86 | 73.02 | 1,325,383 | -0.38(-0.52%) |
Aug 23, 2021 | 73.99 | 73.99 | 73.27 | 73.40 | 1,215,752 | -0.38(-0.51%) |
Aug 20, 2021 | 73.54 | 74.12 | 73.47 | 73.78 | 1,574,792 | -0.32(-0.44%) |
Aug 19, 2021 | 73.70 | 75.08 | 73.22 | 74.10 | 1,743,453 | +0.13(+0.17%) |
Aug 18, 2021 | 74.53 | 74.86 | 73.85 | 73.97 | 2,165,757 | -0.56(-0.76%) |
Aug 17, 2021 | 74.49 | 75.02 | 74.05 | 74.53 | 1,282,276 | -0.32(-0.43%) |
Aug 16, 2021 | 75.56 | 75.59 | 74.31 | 74.86 | 1,789,245 | -0.74(-0.98%) |
Aug 13, 2021 | 74.40 | 76.09 | 74.21 | 75.59 | 2,915,927 | +1.73(+2.34%) |
Aug 12, 2021 | 73.95 | 74.38 | 73.24 | 73.87 | 2,392,418 | -0.13(-0.17%) |
Aug 11, 2021 | 73.78 | 74.07 | 72.94 | 74.00 | 2,454,127 | +0.58(+0.79%) |
Aug 10, 2021 | 71.61 | 73.63 | 71.57 | 73.42 | 3,579,145 | +2.08(+2.91%) |
Aug 09, 2021 | 69.22 | 71.46 | 68.29 | 71.34 | 5,677,449 | +5.70(+8.69%) |
Aug 06, 2021 | 65.16 | 65.86 | 65.06 | 65.64 | 1,483,862 | +0.90(+1.40%) |
Aug 05, 2021 | 65.26 | 65.40 | 64.63 | 64.73 | 1,545,279 | -0.20(-0.31%) |
Aug 04, 2021 | 65.75 | 65.83 | 64.68 | 64.93 | 1,771,164 | -1.25(-1.88%) |
Aug 03, 2021 | 66.31 | 66.69 | 65.70 | 66.18 | 2,146,959 | -0.04(-0.06%) |
Aug 02, 2021 | 66.24 | 66.95 | 65.87 | 66.22 | 1,968,971 | +0.27(+0.41%) |
Jul 30, 2021 | 66.42 | 66.76 | 65.89 | 65.95 | 1,834,244 | -0.42(-0.64%) |
Jul 29, 2021 | 66.60 | 67.00 | 66.29 | 66.37 | 1,341,873 | +0.29(+0.43%) |
Jul 28, 2021 | 66.35 | 66.40 | 65.28 | 66.09 | 1,194,729 | -0.15(-0.22%) |
Jul 27, 2021 | 65.61 | 66.44 | 65.44 | 66.24 | 3,022,212 | +0.48(+0.73%) |
Jul 26, 2021 | 65.58 | 66.15 | 65.51 | 65.76 | 1,841,830 | -0.06(-0.10%) |
Jul 23, 2021 | 65.41 | 66.02 | 65.11 | 65.82 | 1,385,023 | +0.55(+0.85%) |
Jul 22, 2021 | 65.71 | 65.72 | 64.49 | 65.27 | 1,556,003 | -0.69(-1.05%) |
Jul 21, 2021 | 66.23 | 66.35 | 65.78 | 65.96 | 1,488,925 | +0.12(+0.18%) |
Jul 20, 2021 | 65.52 | 66.61 | 65.36 | 65.84 | 1,903,169 | +0.39(+0.59%) |
Jul 19, 2021 | 65.52 | 65.85 | 64.68 | 65.45 | 1,896,507 | -0.44(-0.67%) |
Jul 16, 2021 | 66.53 | 66.67 | 65.79 | 65.89 | 1,598,567 | -0.34(-0.52%) |
Jul 15, 2021 | 65.29 | 66.31 | 65.21 | 66.24 | 1,601,839 | +0.55(+0.84%) |
Jul 14, 2021 | 66.32 | 66.45 | 65.23 | 65.68 | 2,445,457 | -0.55(-0.84%) |
Jul 13, 2021 | 67.07 | 67.51 | 66.08 | 66.24 | 1,645,288 | -0.72(-1.08%) |
Jul 12, 2021 | 67.67 | 67.83 | 66.55 | 66.96 | 1,759,944 | -0.92(-1.36%) |
Jul 09, 2021 | 67.35 | 68.08 | 67.35 | 67.88 | 1,550,532 | +0.84(+1.25%) |
Jul 08, 2021 | 67.15 | 67.44 | 66.73 | 67.04 | 1,478,102 | -0.69(-1.02%) |
Jul 07, 2021 | 67.21 | 68.12 | 67.00 | 67.73 | 1,658,928 | +0.33(+0.49%) |
Jul 06, 2021 | 67.39 | 67.65 | 67.03 | 67.40 | 2,070,370 | -0.54(-0.80%) |
Jul 02, 2021 | 68.18 | 68.26 | 67.67 | 67.94 | 1,134,956 | -0.20(-0.30%) |