Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.31 | 74.42 | 72.72 | 73.45 | 2,203,293 | -0.57(-0.77%) |
Sep 29, 2021 | 73.12 | 74.89 | 73.12 | 74.02 | 1,571,467 | +1.07(+1.47%) |
Sep 28, 2021 | 72.20 | 73.33 | 71.58 | 72.95 | 1,831,535 | +0.25(+0.35%) |
Sep 27, 2021 | 74.27 | 74.84 | 72.67 | 72.69 | 1,994,859 | -1.32(-1.78%) |
Sep 24, 2021 | 73.92 | 74.98 | 73.92 | 74.01 | 1,413,934 | -0.26(-0.35%) |
Sep 23, 2021 | 73.99 | 75.03 | 73.87 | 74.27 | 1,819,034 | +0.96(+1.30%) |
Sep 22, 2021 | 73.47 | 74.00 | 73.22 | 73.32 | 1,830,547 | +0.60(+0.83%) |
Sep 21, 2021 | 73.12 | 73.79 | 72.69 | 72.71 | 1,674,057 | +0.07(+0.10%) |
Sep 20, 2021 | 71.82 | 72.80 | 71.45 | 72.64 | 2,988,385 | +0.32(+0.45%) |
Sep 17, 2021 | 73.43 | 74.06 | 72.29 | 72.32 | 4,936,970 | -1.37(-1.86%) |
Sep 16, 2021 | 73.87 | 74.25 | 73.27 | 73.69 | 1,778,227 | -0.18(-0.24%) |
Sep 15, 2021 | 73.74 | 74.41 | 73.49 | 73.87 | 1,536,545 | +0.18(+0.24%) |
Sep 14, 2021 | 74.11 | 74.42 | 73.29 | 73.69 | 1,467,693 | -0.15(-0.21%) |
Sep 13, 2021 | 73.83 | 74.79 | 73.66 | 73.84 | 1,485,802 | +0.49(+0.66%) |
Sep 10, 2021 | 74.56 | 74.56 | 73.34 | 73.35 | 1,568,678 | -0.96(-1.29%) |
Sep 09, 2021 | 75.26 | 75.40 | 74.22 | 74.31 | 1,413,600 | -1.40(-1.84%) |
Sep 08, 2021 | 74.68 | 76.13 | 74.43 | 75.70 | 1,612,508 | +0.61(+0.82%) |
Sep 07, 2021 | 77.02 | 77.02 | 74.43 | 75.09 | 1,629,972 | -2.03(-2.63%) |
Sep 03, 2021 | 77.17 | 77.34 | 76.10 | 77.12 | 1,362,772 | -0.35(-0.45%) |
Sep 02, 2021 | 77.31 | 77.52 | 76.44 | 77.47 | 2,228,369 | +0.38(+0.49%) |
Sep 01, 2021 | 75.69 | 77.15 | 75.45 | 77.09 | 2,300,017 | +1.34(+1.77%) |
Aug 31, 2021 | 75.89 | 76.06 | 75.55 | 75.75 | 2,365,754 | -0.26(-0.34%) |
Aug 30, 2021 | 75.13 | 76.16 | 74.97 | 76.01 | 1,300,970 | +0.91(+1.21%) |
Aug 27, 2021 | 75.11 | 75.56 | 74.41 | 75.10 | 1,124,335 | +0.50(+0.68%) |
Aug 26, 2021 | 74.18 | 75.05 | 74.03 | 74.60 | 1,423,362 | +0.75(+1.01%) |
Aug 25, 2021 | 73.68 | 74.46 | 73.23 | 73.85 | 2,082,809 | +0.17(+0.23%) |
Aug 24, 2021 | 74.32 | 74.32 | 73.02 | 73.68 | 1,045,762 | -0.51(-0.69%) |
Aug 23, 2021 | 74.43 | 74.82 | 73.79 | 74.19 | 1,064,409 | -0.15(-0.21%) |
Aug 20, 2021 | 74.03 | 74.83 | 73.52 | 74.34 | 1,574,635 | +0.12(+0.16%) |
Aug 19, 2021 | 73.31 | 74.65 | 73.03 | 74.23 | 1,241,978 | +0.59(+0.80%) |
Aug 18, 2021 | 74.12 | 74.34 | 73.57 | 73.64 | 1,138,755 | -0.73(-0.98%) |
Aug 17, 2021 | 74.02 | 74.44 | 73.53 | 74.37 | 841,328 | -0.08(-0.11%) |
Aug 16, 2021 | 74.24 | 75.08 | 73.84 | 74.45 | 784,883 | -0.03(-0.04%) |
Aug 13, 2021 | 74.01 | 74.53 | 73.72 | 74.48 | 816,430 | +0.60(+0.82%) |
Aug 12, 2021 | 74.10 | 73.83 | 73.60 | 73.88 | 1,173,411 | +0.05(+0.06%) |
Aug 11, 2021 | 74.34 | 74.38 | 73.42 | 73.83 | 1,594,441 | -0.14(-0.19%) |
Aug 10, 2021 | 75.29 | 75.44 | 73.94 | 73.97 | 1,587,608 | -1.38(-1.83%) |
Aug 09, 2021 | 75.92 | 76.07 | 75.15 | 75.35 | 905,671 | -0.95(-1.24%) |
Aug 06, 2021 | 76.85 | 76.85 | 76.08 | 76.30 | 971,296 | +0.05(+0.07%) |
Aug 05, 2021 | 76.43 | 76.52 | 75.44 | 76.25 | 1,352,324 | +0.56(+0.74%) |
Aug 04, 2021 | 75.91 | 76.09 | 75.45 | 75.69 | 1,082,990 | -0.31(-0.40%) |
Aug 03, 2021 | 75.69 | 76.03 | 75.11 | 75.99 | 1,183,679 | +0.38(+0.50%) |
Aug 02, 2021 | 76.38 | 77.03 | 75.43 | 75.61 | 2,115,770 | -0.19(-0.25%) |
Jul 30, 2021 | 76.43 | 77.26 | 75.79 | 75.80 | 3,155,970 | -0.31(-0.40%) |
Jul 29, 2021 | 76.16 | 76.60 | 75.85 | 76.11 | 1,394,685 | +0.28(+0.37%) |
Jul 28, 2021 | 76.43 | 77.34 | 75.69 | 75.83 | 2,516,909 | -0.61(-0.80%) |
Jul 27, 2021 | 76.21 | 76.88 | 75.61 | 76.44 | 1,581,102 | +0.32(+0.41%) |
Jul 26, 2021 | 76.18 | 76.77 | 75.56 | 76.13 | 1,343,122 | -0.30(-0.39%) |
Jul 23, 2021 | 75.96 | 76.52 | 75.66 | 76.43 | 1,322,790 | +0.83(+1.10%) |
Jul 22, 2021 | 75.93 | 76.14 | 75.25 | 75.60 | 1,761,417 | -0.73(-0.96%) |
Jul 21, 2021 | 76.61 | 77.01 | 76.18 | 76.33 | 1,443,273 | -0.15(-0.20%) |
Jul 20, 2021 | 74.56 | 76.82 | 74.29 | 76.48 | 2,509,151 | +2.23(+3.01%) |
Jul 19, 2021 | 74.30 | 75.06 | 73.53 | 74.24 | 2,098,234 | -1.23(-1.62%) |
Jul 16, 2021 | 75.19 | 75.71 | 75.14 | 75.47 | 2,203,133 | +0.49(+0.65%) |
Jul 15, 2021 | 74.56 | 75.13 | 74.34 | 74.98 | 1,294,015 | +0.41(+0.56%) |
Jul 14, 2021 | 73.30 | 74.70 | 73.30 | 74.57 | 1,727,006 | +1.36(+1.86%) |
Jul 13, 2021 | 74.10 | 74.10 | 72.73 | 73.21 | 1,170,512 | -1.05(-1.41%) |
Jul 12, 2021 | 73.47 | 74.33 | 73.24 | 74.25 | 1,405,581 | +0.63(+0.86%) |
Jul 09, 2021 | 72.94 | 73.66 | 72.52 | 73.62 | 1,588,696 | +1.22(+1.68%) |
Jul 08, 2021 | 71.36 | 72.42 | 70.78 | 72.41 | 1,540,667 | +0.71(+0.99%) |
Jul 07, 2021 | 70.82 | 71.90 | 70.58 | 71.69 | 2,513,538 | +0.59(+0.84%) |
Jul 06, 2021 | 70.65 | 71.23 | 69.94 | 71.10 | 2,308,830 | +0.41(+0.59%) |
Jul 02, 2021 | 70.46 | 71.07 | 70.29 | 70.69 | 1,844,298 | +0.39(+0.55%) |