Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.45 | 71.69 | 67.26 | 67.27 | 6,605,953 | -3.40(-4.82%) |
Sep 29, 2021 | 70.72 | 71.82 | 70.11 | 70.67 | 3,406,922 | +0.52(+0.74%) |
Sep 28, 2021 | 72.92 | 73.25 | 69.82 | 70.15 | 4,494,819 | -3.61(-4.89%) |
Sep 27, 2021 | 73.55 | 74.95 | 73.48 | 73.76 | 2,283,915 | +0.46(+0.63%) |
Sep 24, 2021 | 72.40 | 73.63 | 72.31 | 73.30 | 1,976,440 | +0.18(+0.24%) |
Sep 23, 2021 | 71.40 | 73.77 | 71.24 | 73.12 | 3,100,804 | +3.13(+4.47%) |
Sep 22, 2021 | 69.21 | 71.10 | 68.76 | 70.00 | 4,337,434 | +2.00(+2.94%) |
Sep 21, 2021 | 69.36 | 70.36 | 67.92 | 67.99 | 4,393,899 | -0.22(-0.33%) |
Sep 20, 2021 | 68.67 | 69.88 | 66.03 | 68.22 | 6,603,619 | -3.86(-5.36%) |
Sep 17, 2021 | 72.80 | 73.34 | 71.69 | 72.08 | 3,406,574 | -1.08(-1.47%) |
Sep 16, 2021 | 73.67 | 74.40 | 71.83 | 73.16 | 2,808,486 | -0.45(-0.61%) |
Sep 15, 2021 | 72.10 | 73.99 | 71.72 | 73.61 | 2,855,187 | +1.43(+1.98%) |
Sep 14, 2021 | 74.62 | 74.74 | 71.66 | 72.18 | 5,123,446 | -1.74(-2.35%) |
Sep 13, 2021 | 73.72 | 74.34 | 72.80 | 73.92 | 2,752,048 | +1.56(+2.16%) |
Sep 10, 2021 | 75.26 | 75.49 | 72.24 | 72.35 | 4,086,191 | -1.67(-2.26%) |
Sep 09, 2021 | 74.82 | 76.01 | 73.74 | 74.03 | 3,020,553 | -0.90(-1.20%) |
Sep 08, 2021 | 74.99 | 75.85 | 74.22 | 74.93 | 2,602,746 | -0.47(-0.62%) |
Sep 07, 2021 | 76.81 | 76.82 | 75.10 | 75.40 | 2,913,461 | -1.75(-2.27%) |
Sep 03, 2021 | 76.86 | 77.48 | 76.45 | 77.15 | 1,723,299 | -0.46(-0.59%) |
Sep 02, 2021 | 77.57 | 77.82 | 77.00 | 77.61 | 1,571,184 | +0.83(+1.08%) |
Sep 01, 2021 | 77.26 | 77.29 | 76.61 | 76.78 | 2,020,166 | -0.22(-0.29%) |
Aug 31, 2021 | 76.94 | 77.62 | 76.55 | 77.00 | 1,490,754 | -0.18(-0.23%) |
Aug 30, 2021 | 77.70 | 77.88 | 77.00 | 77.18 | 1,759,823 | -0.32(-0.42%) |
Aug 27, 2021 | 76.25 | 77.65 | 76.23 | 77.50 | 2,503,896 | +1.56(+2.06%) |
Aug 26, 2021 | 77.47 | 77.76 | 75.85 | 75.93 | 2,577,643 | -1.30(-1.68%) |
Aug 25, 2021 | 76.99 | 77.79 | 76.40 | 77.23 | 1,763,797 | +0.27(+0.36%) |
Aug 24, 2021 | 77.17 | 77.44 | 76.88 | 76.96 | 1,384,426 | +0.20(+0.25%) |
Aug 23, 2021 | 76.45 | 77.32 | 76.44 | 76.77 | 1,685,287 | +1.46(+1.93%) |
Aug 20, 2021 | 73.95 | 75.68 | 73.64 | 75.31 | 2,655,366 | +1.50(+2.03%) |
Aug 19, 2021 | 72.47 | 74.49 | 72.44 | 73.81 | 4,585,120 | -0.45(-0.61%) |
Aug 18, 2021 | 75.91 | 76.83 | 74.12 | 74.26 | 3,191,169 | -2.40(-3.13%) |
Aug 17, 2021 | 76.79 | 77.24 | 75.18 | 76.66 | 3,554,373 | -1.82(-2.32%) |
Aug 16, 2021 | 77.06 | 78.51 | 75.92 | 78.48 | 3,004,317 | +0.76(+0.98%) |
Aug 13, 2021 | 78.02 | 78.38 | 77.47 | 77.71 | 1,946,884 | +0.07(+0.09%) |
Aug 12, 2021 | 77.62 | 77.66 | 76.65 | 77.65 | 1,837,073 | +0.20(+0.25%) |
Aug 11, 2021 | 76.79 | 77.57 | 76.64 | 77.45 | 2,307,982 | +1.41(+1.85%) |
Aug 10, 2021 | 75.18 | 76.15 | 74.94 | 76.04 | 1,889,646 | +1.06(+1.41%) |
Aug 09, 2021 | 75.29 | 75.60 | 74.63 | 74.99 | 1,470,730 | -0.63(-0.83%) |
Aug 06, 2021 | 75.32 | 75.88 | 75.23 | 75.61 | 2,220,584 | +0.94(+1.26%) |
Aug 05, 2021 | 73.58 | 74.68 | 73.44 | 74.67 | 2,096,664 | +1.62(+2.22%) |
Aug 04, 2021 | 74.09 | 74.40 | 72.99 | 73.05 | 4,192,258 | -2.04(-2.72%) |
Aug 03, 2021 | 73.76 | 75.10 | 72.51 | 75.09 | 3,743,399 | +1.77(+2.41%) |
Aug 02, 2021 | 74.62 | 75.56 | 73.12 | 73.32 | 3,130,184 | -0.68(-0.92%) |
Jul 30, 2021 | 74.29 | 75.02 | 73.52 | 74.01 | 1,922,784 | -0.90(-1.20%) |
Jul 29, 2021 | 74.98 | 75.45 | 74.61 | 74.91 | 2,124,001 | +0.94(+1.27%) |
Jul 28, 2021 | 75.08 | 75.20 | 73.59 | 73.97 | 3,407,170 | -0.80(-1.07%) |
Jul 27, 2021 | 74.37 | 74.81 | 73.58 | 74.77 | 3,485,599 | -0.54(-0.71%) |
Jul 26, 2021 | 74.38 | 75.32 | 74.08 | 75.31 | 1,863,389 | +0.50(+0.67%) |
Jul 23, 2021 | 74.40 | 75.00 | 73.92 | 74.81 | 1,977,291 | +1.49(+2.03%) |
Jul 22, 2021 | 73.03 | 73.65 | 72.32 | 73.32 | 1,784,686 | +0.17(+0.23%) |
Jul 21, 2021 | 72.54 | 73.24 | 72.16 | 73.16 | 1,872,242 | +1.78(+2.49%) |
Jul 20, 2021 | 68.46 | 71.99 | 68.16 | 71.38 | 3,695,569 | +3.21(+4.71%) |
Jul 19, 2021 | 69.44 | 69.90 | 66.65 | 68.17 | 6,562,684 | -4.34(-5.99%) |
Jul 16, 2021 | 75.10 | 75.10 | 72.30 | 72.51 | 2,044,894 | -1.95(-2.61%) |
Jul 15, 2021 | 73.17 | 74.50 | 73.01 | 74.46 | 1,899,984 | +0.31(+0.42%) |
Jul 14, 2021 | 74.63 | 74.96 | 73.49 | 74.14 | 2,452,397 | +0.23(+0.32%) |
Jul 13, 2021 | 74.21 | 74.69 | 73.77 | 73.91 | 4,063,504 | -0.70(-0.94%) |
Jul 12, 2021 | 73.26 | 74.70 | 72.84 | 74.61 | 3,913,297 | +0.86(+1.17%) |
Jul 09, 2021 | 72.41 | 73.90 | 71.94 | 73.75 | 2,512,206 | +2.68(+3.77%) |
Jul 08, 2021 | 69.93 | 71.43 | 69.25 | 71.07 | 3,423,571 | -1.55(-2.13%) |
Jul 07, 2021 | 71.83 | 72.77 | 71.06 | 72.62 | 2,678,508 | +0.65(+0.90%) |
Jul 06, 2021 | 73.19 | 73.40 | 70.56 | 71.97 | 2,972,118 | -1.33(-1.81%) |
Jul 02, 2021 | 72.74 | 73.52 | 72.18 | 73.30 | 1,990,430 | +1.02(+1.41%) |