Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.66 | 73.52 | 71.98 | 72.00 | 1,230,630 | +0.78(+1.10%) |
Sep 29, 2021 | 69.98 | 72.11 | 69.76 | 71.22 | 1,017,171 | +2.61(+3.80%) |
Sep 28, 2021 | 69.80 | 69.86 | 68.60 | 68.61 | 563,516 | -1.40(-2.00%) |
Sep 27, 2021 | 70.14 | 70.59 | 69.64 | 70.01 | 544,755 | -0.57(-0.81%) |
Sep 24, 2021 | 70.61 | 71.16 | 70.37 | 70.58 | 518,843 | -0.25(-0.35%) |
Sep 23, 2021 | 70.94 | 71.47 | 70.63 | 70.83 | 689,191 | +0.06(+0.08%) |
Sep 22, 2021 | 70.98 | 71.59 | 70.75 | 70.77 | 723,273 | -0.04(-0.06%) |
Sep 21, 2021 | 71.86 | 72.19 | 70.61 | 70.81 | 712,717 | -0.98(-1.37%) |
Sep 20, 2021 | 71.65 | 72.15 | 70.69 | 71.79 | 710,671 | -0.37(-0.51%) |
Sep 17, 2021 | 73.42 | 73.59 | 71.63 | 72.16 | 2,075,980 | -1.63(-2.21%) |
Sep 16, 2021 | 74.23 | 74.74 | 73.67 | 73.79 | 423,010 | -0.66(-0.89%) |
Sep 15, 2021 | 74.13 | 74.62 | 73.79 | 74.45 | 648,633 | +0.45(+0.61%) |
Sep 14, 2021 | 75.00 | 75.00 | 73.61 | 74.00 | 721,027 | -0.80(-1.07%) |
Sep 13, 2021 | 74.41 | 74.95 | 73.83 | 74.80 | 497,804 | +0.59(+0.80%) |
Sep 10, 2021 | 75.30 | 75.51 | 74.13 | 74.21 | 435,307 | -1.01(-1.34%) |
Sep 09, 2021 | 76.24 | 76.47 | 75.19 | 75.22 | 752,501 | -1.02(-1.34%) |
Sep 08, 2021 | 74.90 | 76.36 | 74.69 | 76.24 | 570,902 | +1.35(+1.80%) |
Sep 07, 2021 | 75.68 | 75.72 | 74.36 | 74.89 | 460,014 | -1.00(-1.32%) |
Sep 03, 2021 | 76.43 | 76.97 | 75.79 | 75.89 | 509,158 | -0.31(-0.41%) |
Sep 02, 2021 | 76.32 | 76.74 | 75.70 | 76.20 | 633,750 | +0.05(+0.07%) |
Sep 01, 2021 | 76.00 | 76.83 | 75.66 | 76.15 | 678,771 | +0.48(+0.63%) |
Aug 31, 2021 | 74.80 | 76.04 | 74.19 | 75.67 | 913,548 | +1.03(+1.38%) |
Aug 30, 2021 | 75.15 | 75.51 | 74.44 | 74.64 | 386,143 | -0.69(-0.92%) |
Aug 27, 2021 | 75.01 | 76.01 | 74.46 | 75.33 | 595,335 | +0.45(+0.60%) |
Aug 26, 2021 | 76.13 | 76.30 | 74.67 | 74.88 | 583,398 | -1.46(-1.91%) |
Aug 25, 2021 | 76.39 | 76.54 | 75.99 | 76.34 | 339,098 | +0.11(+0.14%) |
Aug 24, 2021 | 76.94 | 76.95 | 76.11 | 76.23 | 431,970 | -0.73(-0.95%) |
Aug 23, 2021 | 76.19 | 77.03 | 76.11 | 76.96 | 537,543 | +0.93(+1.22%) |
Aug 20, 2021 | 75.13 | 76.15 | 74.88 | 76.03 | 692,372 | +0.88(+1.17%) |
Aug 19, 2021 | 75.04 | 75.75 | 75.04 | 75.15 | 476,556 | -0.33(-0.44%) |
Aug 18, 2021 | 76.36 | 76.73 | 75.47 | 75.48 | 526,098 | -0.76(-1.00%) |
Aug 17, 2021 | 76.39 | 76.39 | 75.75 | 76.24 | 587,518 | -0.23(-0.30%) |
Aug 16, 2021 | 76.81 | 77.37 | 76.36 | 76.47 | 426,416 | -0.43(-0.56%) |
Aug 13, 2021 | 77.05 | 77.23 | 76.27 | 76.90 | 424,913 | +0.03(+0.04%) |
Aug 12, 2021 | 77.45 | 77.99 | 76.84 | 76.87 | 400,757 | -0.82(-1.06%) |
Aug 11, 2021 | 76.86 | 77.82 | 76.38 | 77.69 | 634,941 | +1.30(+1.70%) |
Aug 10, 2021 | 77.77 | 77.88 | 76.02 | 76.39 | 603,747 | -1.33(-1.71%) |
Aug 09, 2021 | 78.32 | 78.32 | 77.26 | 77.72 | 575,029 | -0.72(-0.92%) |
Aug 06, 2021 | 80.91 | 81.14 | 77.87 | 78.44 | 777,277 | -2.47(-3.05%) |
Aug 05, 2021 | 82.32 | 83.84 | 80.25 | 80.91 | 844,960 | -1.81(-2.19%) |
Aug 04, 2021 | 82.40 | 83.37 | 82.30 | 82.72 | 598,391 | +0.32(+0.39%) |
Aug 03, 2021 | 82.66 | 82.92 | 81.70 | 82.40 | 538,293 | -0.23(-0.28%) |
Aug 02, 2021 | 83.09 | 83.60 | 82.55 | 82.63 | 594,507 | -0.18(-0.22%) |
Jul 30, 2021 | 82.20 | 83.16 | 81.92 | 82.81 | 534,303 | +0.73(+0.89%) |
Jul 29, 2021 | 81.26 | 82.49 | 80.94 | 82.08 | 442,087 | +0.98(+1.21%) |
Jul 28, 2021 | 80.97 | 81.55 | 80.78 | 81.10 | 380,314 | -0.17(-0.21%) |
Jul 27, 2021 | 80.68 | 81.32 | 80.34 | 81.27 | 608,409 | +0.85(+1.06%) |
Jul 26, 2021 | 79.89 | 80.43 | 79.50 | 80.42 | 509,911 | +0.42(+0.53%) |
Jul 23, 2021 | 79.56 | 80.38 | 79.30 | 80.00 | 553,910 | +0.76(+0.96%) |
Jul 22, 2021 | 79.59 | 79.75 | 78.92 | 79.24 | 658,253 | -0.10(-0.13%) |
Jul 21, 2021 | 79.51 | 79.93 | 78.99 | 79.34 | 504,269 | -0.17(-0.21%) |
Jul 20, 2021 | 78.61 | 80.12 | 78.01 | 79.51 | 839,149 | +1.07(+1.36%) |
Jul 19, 2021 | 78.43 | 79.00 | 78.08 | 78.44 | 562,380 | -0.66(-0.83%) |
Jul 16, 2021 | 79.00 | 79.89 | 78.39 | 79.10 | 834,033 | +0.46(+0.58%) |
Jul 15, 2021 | 78.34 | 78.78 | 77.82 | 78.64 | 368,774 | +0.17(+0.22%) |
Jul 14, 2021 | 79.21 | 79.68 | 78.37 | 78.47 | 385,331 | -0.51(-0.65%) |
Jul 13, 2021 | 80.20 | 80.33 | 78.88 | 78.98 | 811,485 | -1.30(-1.62%) |
Jul 12, 2021 | 80.99 | 81.20 | 80.08 | 80.28 | 474,636 | -0.66(-0.82%) |
Jul 09, 2021 | 79.40 | 81.02 | 79.40 | 80.94 | 651,512 | +1.47(+1.85%) |
Jul 08, 2021 | 80.65 | 81.16 | 79.21 | 79.47 | 820,851 | -2.24(-2.74%) |
Jul 07, 2021 | 81.05 | 82.02 | 80.58 | 81.71 | 1,281,164 | +0.82(+1.01%) |
Jul 06, 2021 | 79.65 | 81.04 | 79.47 | 80.89 | 1,249,994 | +1.58(+1.99%) |
Jul 02, 2021 | 78.94 | 79.58 | 78.85 | 79.31 | 539,596 | +0.55(+0.70%) |