Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.95 | 71.34 | 69.63 | 69.74 | 17,231,024 | -0.56(-0.80%) |
Sep 29, 2021 | 69.83 | 71.95 | 68.90 | 70.30 | 38,879,092 | -1.43(-2.00%) |
Sep 28, 2021 | 73.10 | 73.59 | 71.69 | 71.73 | 27,720,730 | -2.04(-2.77%) |
Sep 27, 2021 | 72.27 | 74.46 | 72.13 | 73.77 | 18,762,134 | +1.12(+1.54%) |
Sep 24, 2021 | 71.92 | 73.10 | 71.70 | 72.65 | 15,086,924 | +0.00(+0.00%) |
Sep 23, 2021 | 72.23 | 73.39 | 71.88 | 72.65 | 17,630,088 | +0.07(+0.09%) |
Sep 22, 2021 | 71.67 | 73.18 | 71.28 | 72.58 | 17,316,144 | +1.80(+2.54%) |
Sep 21, 2021 | 71.55 | 71.76 | 70.32 | 70.79 | 16,321,992 | -0.23(-0.32%) |
Sep 20, 2021 | 71.24 | 71.40 | 69.86 | 71.01 | 23,667,346 | -1.89(-2.60%) |
Sep 17, 2021 | 73.01 | 73.10 | 71.95 | 72.91 | 20,839,970 | -0.31(-0.43%) |
Sep 16, 2021 | 71.93 | 73.56 | 71.42 | 73.22 | 13,111,474 | +0.79(+1.08%) |
Sep 15, 2021 | 71.58 | 72.55 | 70.43 | 72.44 | 15,545,711 | +0.32(+0.45%) |
Sep 14, 2021 | 72.41 | 72.73 | 71.54 | 72.11 | 14,200,712 | -0.84(-1.16%) |
Sep 13, 2021 | 73.16 | 73.81 | 71.24 | 72.96 | 16,093,744 | +0.82(+1.14%) |
Sep 10, 2021 | 72.39 | 74.21 | 72.08 | 72.13 | 18,596,098 | +0.63(+0.88%) |
Sep 09, 2021 | 70.29 | 71.90 | 70.29 | 71.51 | 14,912,935 | +0.59(+0.83%) |
Sep 08, 2021 | 71.83 | 71.87 | 69.78 | 70.92 | 17,703,826 | -1.34(-1.86%) |
Sep 07, 2021 | 72.37 | 73.09 | 71.79 | 72.26 | 12,259,173 | -0.17(-0.23%) |
Sep 03, 2021 | 72.61 | 73.32 | 72.22 | 72.43 | 9,401,551 | -0.19(-0.26%) |
Sep 02, 2021 | 71.84 | 72.62 | 70.95 | 72.61 | 15,097,248 | +0.27(+0.38%) |
Sep 01, 2021 | 72.93 | 72.93 | 71.65 | 72.34 | 14,272,438 | +0.02(+0.03%) |
Aug 31, 2021 | 72.30 | 73.22 | 71.95 | 72.32 | 15,088,601 | +0.53(+0.74%) |
Aug 30, 2021 | 72.73 | 73.35 | 71.47 | 71.79 | 13,066,374 | -0.82(-1.14%) |
Aug 27, 2021 | 71.10 | 72.76 | 70.80 | 72.61 | 15,280,378 | +1.21(+1.69%) |
Aug 26, 2021 | 71.86 | 71.87 | 70.36 | 71.41 | 20,698,006 | -1.25(-1.72%) |
Aug 25, 2021 | 71.43 | 75.59 | 70.83 | 72.65 | 37,235,484 | +2.02(+2.86%) |
Aug 24, 2021 | 70.79 | 71.33 | 70.35 | 70.63 | 18,429,816 | +0.24(+0.33%) |
Aug 23, 2021 | 69.51 | 70.53 | 67.71 | 70.40 | 22,671,976 | +1.48(+2.15%) |
Aug 20, 2021 | 68.83 | 69.70 | 68.28 | 68.91 | 14,881,847 | -0.05(-0.07%) |
Aug 19, 2021 | 68.83 | 69.49 | 67.75 | 68.96 | 18,351,592 | -0.33(-0.48%) |
Aug 18, 2021 | 69.92 | 70.53 | 69.26 | 69.30 | 14,267,983 | -0.16(-0.23%) |
Aug 17, 2021 | 68.86 | 70.11 | 68.31 | 69.45 | 17,872,174 | -0.15(-0.21%) |
Aug 16, 2021 | 68.89 | 70.42 | 68.61 | 69.60 | 18,488,328 | +0.01(+0.01%) |
Aug 13, 2021 | 68.74 | 69.91 | 68.57 | 69.59 | 25,784,362 | +0.66(+0.95%) |
Aug 12, 2021 | 70.83 | 70.83 | 67.52 | 68.93 | 73,897,624 | -4.69(-6.37%) |
Aug 11, 2021 | 74.62 | 74.63 | 72.34 | 73.62 | 32,161,274 | -0.86(-1.16%) |
Aug 10, 2021 | 78.33 | 78.33 | 74.35 | 74.49 | 41,472,132 | -4.22(-5.36%) |
Aug 09, 2021 | 80.20 | 80.50 | 78.58 | 78.71 | 13,610,784 | -1.76(-2.18%) |
Aug 06, 2021 | 79.68 | 81.33 | 79.53 | 80.46 | 14,898,773 | +0.51(+0.64%) |
Aug 05, 2021 | 80.60 | 81.51 | 79.64 | 79.95 | 15,100,806 | -0.50(-0.62%) |
Aug 04, 2021 | 78.94 | 81.53 | 78.05 | 80.45 | 29,728,988 | +1.11(+1.40%) |
Aug 03, 2021 | 77.39 | 79.55 | 76.48 | 79.35 | 26,282,610 | +3.16(+4.15%) |
Aug 02, 2021 | 77.56 | 78.00 | 76.02 | 76.19 | 15,178,210 | +0.08(+0.10%) |
Jul 30, 2021 | 74.70 | 76.65 | 74.64 | 76.11 | 12,813,583 | +0.47(+0.62%) |
Jul 29, 2021 | 74.66 | 75.68 | 74.53 | 75.64 | 14,799,200 | +1.50(+2.03%) |
Jul 28, 2021 | 73.15 | 74.59 | 72.99 | 74.13 | 14,617,379 | +1.30(+1.78%) |
Jul 27, 2021 | 73.39 | 73.39 | 71.15 | 72.84 | 24,387,512 | -2.03(-2.71%) |
Jul 26, 2021 | 74.39 | 76.03 | 74.10 | 74.87 | 12,247,012 | +0.35(+0.47%) |
Jul 23, 2021 | 74.50 | 74.62 | 73.49 | 74.52 | 12,580,844 | +0.40(+0.54%) |
Jul 22, 2021 | 74.80 | 74.82 | 73.07 | 74.12 | 19,396,490 | -1.63(-2.15%) |
Jul 21, 2021 | 73.94 | 75.79 | 73.93 | 75.74 | 16,283,620 | +1.77(+2.39%) |
Jul 20, 2021 | 73.26 | 74.50 | 72.39 | 73.98 | 15,132,552 | +0.79(+1.09%) |
Jul 19, 2021 | 72.46 | 73.28 | 71.83 | 73.18 | 23,876,328 | -0.42(-0.57%) |
Jul 16, 2021 | 75.70 | 76.15 | 73.44 | 73.61 | 19,497,336 | -1.87(-2.48%) |
Jul 15, 2021 | 76.87 | 76.99 | 74.91 | 75.48 | 16,926,888 | -1.54(-2.00%) |
Jul 14, 2021 | 77.86 | 79.25 | 76.85 | 77.02 | 16,248,255 | +0.04(+0.05%) |
Jul 13, 2021 | 77.80 | 78.01 | 76.64 | 76.98 | 14,531,454 | -1.09(-1.40%) |
Jul 12, 2021 | 77.28 | 78.24 | 76.25 | 78.07 | 12,866,198 | +0.80(+1.04%) |
Jul 09, 2021 | 75.96 | 77.47 | 75.29 | 77.27 | 15,735,852 | +1.60(+2.11%) |
Jul 08, 2021 | 74.82 | 76.42 | 74.54 | 75.67 | 23,540,624 | -1.09(-1.42%) |
Jul 07, 2021 | 80.16 | 80.28 | 76.49 | 76.75 | 23,451,582 | -2.81(-3.53%) |
Jul 06, 2021 | 79.28 | 80.01 | 78.27 | 79.56 | 21,523,386 | +0.74(+0.93%) |
Jul 02, 2021 | 79.10 | 79.37 | 77.41 | 78.83 | 23,144,734 | +0.22(+0.27%) |