Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.49 | 70.53 | 69.99 | 70.13 | 42,468 | -0.21(-0.30%) |
Sep 29, 2021 | 70.62 | 70.69 | 70.28 | 70.34 | 26,805 | -0.07(-0.10%) |
Sep 28, 2021 | 70.99 | 70.99 | 70.27 | 70.41 | 42,086 | -1.71(-2.37%) |
Sep 27, 2021 | 72.13 | 72.16 | 71.90 | 72.12 | 45,133 | -0.25(-0.35%) |
Sep 24, 2021 | 72.34 | 72.44 | 72.27 | 72.37 | 23,392 | -0.77(-1.05%) |
Sep 23, 2021 | 72.97 | 73.27 | 72.97 | 73.14 | 29,090 | +0.67(+0.93%) |
Sep 22, 2021 | 72.42 | 72.86 | 72.36 | 72.46 | 29,914 | +0.19(+0.26%) |
Sep 21, 2021 | 72.38 | 72.54 | 72.26 | 72.28 | 53,462 | +0.75(+1.04%) |
Sep 20, 2021 | 71.32 | 71.65 | 70.98 | 71.53 | 48,545 | -1.20(-1.64%) |
Sep 17, 2021 | 73.24 | 73.24 | 72.57 | 72.73 | 21,100 | -0.89(-1.20%) |
Sep 16, 2021 | 73.39 | 73.64 | 73.28 | 73.61 | 22,739 | -0.04(-0.05%) |
Sep 15, 2021 | 73.53 | 73.72 | 73.32 | 73.65 | 75,420 | +0.22(+0.30%) |
Sep 14, 2021 | 73.91 | 73.91 | 73.37 | 73.43 | 20,526 | -0.21(-0.29%) |
Sep 13, 2021 | 73.88 | 73.88 | 73.50 | 73.64 | 16,710 | +0.53(+0.72%) |
Sep 10, 2021 | 73.78 | 73.78 | 73.11 | 73.11 | 24,705 | -0.29(-0.40%) |
Sep 09, 2021 | 73.50 | 73.70 | 73.35 | 73.41 | 66,164 | -0.06(-0.08%) |
Sep 08, 2021 | 73.63 | 73.71 | 73.38 | 73.46 | 33,293 | -0.50(-0.68%) |
Sep 07, 2021 | 74.07 | 74.14 | 73.97 | 73.97 | 18,366 | -0.09(-0.12%) |
Sep 03, 2021 | 73.71 | 74.13 | 73.67 | 74.05 | 16,753 | +0.41(+0.56%) |
Sep 02, 2021 | 73.68 | 73.78 | 73.56 | 73.64 | 13,355 | +0.20(+0.28%) |
Sep 01, 2021 | 73.31 | 73.63 | 73.31 | 73.43 | 87,332 | +0.68(+0.94%) |
Aug 31, 2021 | 73.00 | 73.00 | 72.75 | 72.75 | 23,043 | -0.26(-0.35%) |
Aug 30, 2021 | 72.95 | 73.09 | 72.88 | 73.01 | 14,932 | +0.01(+0.02%) |
Aug 27, 2021 | 72.54 | 73.08 | 72.41 | 73.00 | 64,545 | +0.59(+0.81%) |
Aug 26, 2021 | 72.53 | 72.61 | 72.32 | 72.41 | 20,641 | -0.27(-0.37%) |
Aug 25, 2021 | 72.58 | 72.75 | 72.49 | 72.68 | 17,513 | -0.16(-0.21%) |
Aug 24, 2021 | 72.71 | 72.93 | 72.68 | 72.83 | 33,551 | -0.03(-0.04%) |
Aug 23, 2021 | 72.62 | 72.98 | 72.56 | 72.86 | 41,760 | +0.54(+0.75%) |
Aug 20, 2021 | 71.87 | 72.32 | 71.87 | 72.32 | 17,093 | +0.40(+0.55%) |
Aug 19, 2021 | 71.61 | 72.09 | 71.61 | 71.93 | 16,944 | -0.47(-0.65%) |
Aug 18, 2021 | 72.61 | 72.78 | 72.40 | 72.40 | 17,290 | -0.31(-0.42%) |
Aug 17, 2021 | 72.65 | 72.75 | 72.40 | 72.71 | 19,630 | -0.47(-0.64%) |
Aug 16, 2021 | 72.97 | 73.20 | 72.84 | 73.17 | 18,426 | -0.22(-0.30%) |
Aug 13, 2021 | 73.15 | 73.43 | 73.15 | 73.39 | 21,225 | +0.45(+0.61%) |
Aug 12, 2021 | 72.86 | 72.99 | 72.72 | 72.95 | 19,383 | -0.03(-0.04%) |
Aug 11, 2021 | 72.91 | 73.03 | 72.81 | 72.98 | 19,084 | +0.49(+0.68%) |
Aug 10, 2021 | 72.34 | 72.49 | 72.33 | 72.49 | 22,818 | +0.14(+0.19%) |
Aug 09, 2021 | 72.38 | 72.42 | 72.28 | 72.35 | 18,118 | +0.04(+0.05%) |
Aug 06, 2021 | 72.41 | 72.41 | 72.20 | 72.31 | 37,564 | -0.39(-0.54%) |
Aug 05, 2021 | 72.64 | 72.72 | 72.62 | 72.71 | 29,717 | +0.44(+0.61%) |
Aug 04, 2021 | 72.56 | 72.58 | 72.27 | 72.27 | 36,520 | -0.26(-0.36%) |
Aug 03, 2021 | 72.30 | 72.56 | 72.11 | 72.53 | 20,735 | +0.60(+0.83%) |
Aug 02, 2021 | 72.14 | 72.30 | 71.90 | 71.93 | 18,491 | +0.22(+0.31%) |
Jul 30, 2021 | 71.79 | 71.92 | 71.59 | 71.71 | 14,920 | -0.20(-0.27%) |
Jul 29, 2021 | 71.97 | 72.06 | 71.88 | 71.90 | 24,415 | +0.35(+0.50%) |
Jul 28, 2021 | 71.24 | 71.65 | 71.14 | 71.55 | 18,570 | +0.35(+0.49%) |
Jul 27, 2021 | 71.17 | 71.20 | 70.89 | 71.20 | 23,218 | -0.18(-0.25%) |
Jul 26, 2021 | 71.13 | 71.40 | 71.13 | 71.38 | 75,077 | +0.01(+0.01%) |
Jul 23, 2021 | 71.25 | 71.49 | 71.23 | 71.37 | 28,897 | +0.47(+0.67%) |
Jul 22, 2021 | 71.04 | 71.04 | 70.70 | 70.90 | 24,142 | -0.01(-0.02%) |
Jul 21, 2021 | 70.34 | 70.94 | 70.34 | 70.91 | 30,028 | +0.78(+1.11%) |
Jul 20, 2021 | 69.51 | 70.22 | 69.48 | 70.13 | 22,349 | +0.53(+0.76%) |
Jul 19, 2021 | 69.77 | 69.77 | 69.27 | 69.60 | 122,966 | -0.95(-1.35%) |
Jul 16, 2021 | 70.97 | 70.97 | 70.48 | 70.55 | 16,804 | -0.39(-0.55%) |
Jul 15, 2021 | 70.99 | 71.10 | 70.70 | 70.94 | 68,976 | -0.60(-0.83%) |
Jul 14, 2021 | 71.54 | 71.65 | 71.48 | 71.54 | 20,484 | +0.21(+0.30%) |
Jul 13, 2021 | 71.46 | 71.58 | 71.23 | 71.32 | 21,450 | -0.36(-0.51%) |
Jul 12, 2021 | 71.44 | 71.69 | 71.44 | 71.69 | 28,187 | +0.37(+0.52%) |
Jul 09, 2021 | 70.85 | 71.41 | 70.85 | 71.32 | 40,053 | +1.09(+1.55%) |
Jul 08, 2021 | 70.23 | 70.41 | 69.99 | 70.23 | 30,661 | -0.83(-1.16%) |
Jul 07, 2021 | 71.00 | 71.15 | 70.86 | 71.05 | 20,666 | +0.44(+0.62%) |
Jul 06, 2021 | 70.97 | 70.97 | 70.37 | 70.61 | 31,676 | -0.32(-0.45%) |
Jul 02, 2021 | 70.67 | 70.95 | 70.57 | 70.93 | 112,217 | +0.20(+0.28%) |