Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.28 | 70.60 | 69.52 | 69.53 | 250,370 | -0.28(-0.40%) |
Sep 29, 2021 | 70.23 | 70.23 | 69.42 | 69.81 | 307,542 | -0.78(-1.10%) |
Sep 28, 2021 | 70.71 | 71.11 | 69.59 | 70.59 | 237,899 | -0.12(-0.17%) |
Sep 27, 2021 | 71.72 | 72.67 | 70.39 | 70.71 | 334,507 | -0.93(-1.30%) |
Sep 24, 2021 | 72.43 | 73.06 | 71.31 | 71.64 | 195,359 | -0.84(-1.16%) |
Sep 23, 2021 | 72.24 | 72.58 | 71.51 | 72.48 | 264,830 | +0.70(+0.98%) |
Sep 22, 2021 | 71.75 | 72.19 | 70.50 | 71.78 | 133,405 | +0.95(+1.34%) |
Sep 21, 2021 | 70.19 | 72.00 | 69.67 | 70.83 | 202,693 | +0.78(+1.11%) |
Sep 20, 2021 | 70.91 | 71.36 | 69.83 | 70.05 | 149,445 | -1.57(-2.19%) |
Sep 17, 2021 | 71.21 | 71.83 | 70.52 | 71.62 | 356,270 | +0.30(+0.42%) |
Sep 16, 2021 | 70.88 | 71.56 | 70.37 | 71.32 | 194,774 | +0.23(+0.32%) |
Sep 15, 2021 | 72.30 | 72.30 | 70.96 | 71.09 | 257,751 | -1.18(-1.63%) |
Sep 14, 2021 | 71.50 | 72.48 | 71.28 | 72.27 | 191,210 | +0.38(+0.53%) |
Sep 13, 2021 | 72.71 | 72.89 | 70.91 | 71.89 | 405,302 | -1.07(-1.47%) |
Sep 10, 2021 | 73.93 | 74.26 | 72.88 | 72.96 | 238,172 | -0.77(-1.04%) |
Sep 09, 2021 | 74.98 | 75.53 | 73.64 | 73.73 | 266,112 | -1.69(-2.24%) |
Sep 08, 2021 | 76.65 | 76.92 | 75.31 | 75.42 | 295,203 | -1.49(-1.94%) |
Sep 07, 2021 | 77.00 | 77.02 | 76.50 | 76.91 | 311,571 | -0.09(-0.12%) |
Sep 03, 2021 | 77.12 | 77.12 | 76.64 | 77.00 | 363,464 | -0.03(-0.04%) |
Sep 02, 2021 | 76.66 | 77.13 | 76.62 | 77.03 | 313,916 | +0.37(+0.48%) |
Sep 01, 2021 | 77.21 | 77.49 | 76.42 | 76.66 | 537,993 | -0.14(-0.18%) |
Aug 31, 2021 | 75.52 | 76.98 | 75.29 | 76.80 | 336,918 | +1.52(+2.02%) |
Aug 30, 2021 | 74.55 | 75.36 | 73.79 | 75.28 | 108,787 | +0.33(+0.44%) |
Aug 27, 2021 | 74.64 | 75.00 | 74.43 | 74.95 | 187,515 | +0.13(+0.17%) |
Aug 26, 2021 | 73.50 | 75.08 | 73.32 | 74.82 | 361,660 | +1.10(+1.49%) |
Aug 25, 2021 | 73.17 | 73.94 | 72.80 | 73.72 | 218,116 | +0.72(+0.99%) |
Aug 24, 2021 | 73.83 | 74.15 | 72.97 | 73.00 | 470,156 | +0.00(+0.00%) |
Aug 23, 2021 | 73.19 | 73.87 | 72.25 | 73.00 | 336,710 | +0.05(+0.07%) |
Aug 20, 2021 | 71.85 | 73.01 | 71.38 | 72.95 | 431,061 | +0.99(+1.38%) |
Aug 19, 2021 | 70.99 | 72.00 | 70.38 | 71.96 | 283,798 | +0.89(+1.25%) |
Aug 18, 2021 | 70.32 | 71.39 | 69.85 | 71.07 | 351,013 | +1.21(+1.73%) |
Aug 17, 2021 | 70.64 | 71.11 | 68.61 | 69.86 | 1,066,710 | -1.05(-1.48%) |
Aug 16, 2021 | 70.07 | 71.08 | 69.76 | 70.91 | 588,191 | +1.08(+1.55%) |
Aug 13, 2021 | 68.35 | 69.85 | 67.99 | 69.83 | 253,521 | +1.73(+2.54%) |
Aug 12, 2021 | 68.00 | 68.47 | 67.54 | 68.10 | 378,939 | -0.13(-0.19%) |
Aug 11, 2021 | 68.65 | 69.06 | 67.48 | 68.23 | 347,146 | -0.03(-0.04%) |
Aug 10, 2021 | 69.40 | 69.97 | 68.06 | 68.26 | 469,296 | -1.04(-1.50%) |
Aug 09, 2021 | 69.76 | 69.98 | 68.88 | 69.30 | 239,551 | -0.05(-0.07%) |
Aug 06, 2021 | 69.59 | 70.22 | 69.00 | 69.35 | 242,765 | -0.28(-0.40%) |
Aug 05, 2021 | 68.61 | 69.80 | 68.40 | 69.63 | 492,475 | +0.79(+1.15%) |
Aug 04, 2021 | 70.69 | 71.09 | 68.42 | 68.84 | 370,607 | -1.45(-2.06%) |
Aug 03, 2021 | 71.50 | 73.36 | 70.00 | 70.29 | 284,965 | -1.09(-1.53%) |
Aug 02, 2021 | 72.48 | 72.63 | 70.98 | 71.38 | 402,045 | -0.62(-0.86%) |
Jul 30, 2021 | 72.06 | 73.28 | 71.68 | 72.00 | 1,216,292 | +0.01(+0.01%) |
Jul 29, 2021 | 73.81 | 73.81 | 71.82 | 71.99 | 735,186 | -1.01(-1.38%) |
Jul 28, 2021 | 73.30 | 73.96 | 72.77 | 73.00 | 908,908 | +0.96(+1.33%) |
Jul 27, 2021 | 75.00 | 75.45 | 71.89 | 72.04 | 1,563,235 | -3.93(-5.17%) |
Jul 26, 2021 | 77.03 | 77.16 | 75.91 | 75.97 | 711,658 | -1.84(-2.36%) |
Jul 23, 2021 | 78.32 | 78.32 | 76.59 | 77.81 | 786,196 | -0.55(-0.70%) |
Jul 22, 2021 | 77.75 | 78.49 | 77.75 | 78.36 | 248,831 | +0.10(+0.13%) |
Jul 21, 2021 | 77.86 | 78.32 | 77.85 | 78.26 | 239,769 | +0.36(+0.46%) |
Jul 20, 2021 | 78.41 | 78.41 | 77.64 | 77.90 | 373,281 | -0.43(-0.55%) |
Jul 19, 2021 | 77.81 | 78.40 | 77.52 | 78.33 | 454,671 | +0.30(+0.38%) |
Jul 16, 2021 | 78.38 | 78.49 | 77.73 | 78.03 | 187,953 | -0.04(-0.05%) |
Jul 15, 2021 | 78.33 | 78.42 | 77.96 | 78.07 | 219,250 | -0.17(-0.22%) |
Jul 14, 2021 | 78.35 | 78.63 | 77.93 | 78.24 | 401,242 | +0.04(+0.05%) |
Jul 13, 2021 | 77.54 | 78.59 | 77.37 | 78.20 | 420,618 | +0.13(+0.17%) |
Jul 12, 2021 | 77.51 | 78.13 | 77.27 | 78.07 | 561,344 | +0.52(+0.67%) |
Jul 09, 2021 | 77.09 | 77.69 | 76.74 | 77.55 | 391,646 | +0.44(+0.57%) |
Jul 08, 2021 | 76.94 | 77.44 | 76.62 | 77.11 | 288,681 | -0.36(-0.46%) |
Jul 07, 2021 | 77.42 | 77.65 | 77.17 | 77.47 | 743,340 | +0.03(+0.04%) |
Jul 06, 2021 | 77.67 | 77.74 | 77.01 | 77.44 | 504,698 | -0.27(-0.35%) |
Jul 02, 2021 | 77.83 | 77.90 | 77.44 | 77.71 | 523,755 | +0.04(+0.05%) |