Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.14 | 70.14 | 67.44 | 67.64 | 1,109,386 | -2.14(-3.06%) |
Sep 29, 2021 | 69.81 | 70.22 | 69.30 | 69.77 | 422,034 | +0.09(+0.12%) |
Sep 28, 2021 | 70.35 | 70.65 | 69.48 | 69.69 | 792,545 | -1.07(-1.52%) |
Sep 27, 2021 | 70.65 | 71.33 | 70.59 | 70.76 | 658,472 | -0.28(-0.39%) |
Sep 24, 2021 | 71.16 | 71.29 | 70.75 | 71.04 | 910,434 | -0.45(-0.64%) |
Sep 23, 2021 | 71.50 | 72.07 | 71.40 | 71.49 | 520,196 | +0.20(+0.28%) |
Sep 22, 2021 | 71.65 | 71.85 | 71.16 | 71.29 | 673,011 | +0.15(+0.22%) |
Sep 21, 2021 | 71.97 | 72.11 | 70.98 | 71.14 | 472,586 | -0.56(-0.78%) |
Sep 20, 2021 | 71.75 | 72.03 | 70.99 | 71.70 | 653,698 | -0.97(-1.33%) |
Sep 17, 2021 | 73.71 | 73.71 | 72.41 | 72.66 | 2,025,014 | -0.91(-1.23%) |
Sep 16, 2021 | 74.16 | 74.16 | 73.16 | 73.57 | 476,486 | -0.42(-0.56%) |
Sep 15, 2021 | 73.44 | 74.04 | 73.14 | 73.99 | 619,137 | +0.44(+0.60%) |
Sep 14, 2021 | 74.00 | 74.17 | 73.31 | 73.54 | 392,060 | -0.23(-0.31%) |
Sep 13, 2021 | 74.81 | 74.81 | 73.37 | 73.77 | 462,239 | -0.65(-0.87%) |
Sep 10, 2021 | 74.89 | 75.23 | 74.39 | 74.42 | 389,532 | -0.22(-0.30%) |
Sep 09, 2021 | 75.69 | 75.99 | 74.61 | 74.64 | 444,885 | -0.85(-1.13%) |
Sep 08, 2021 | 74.35 | 75.64 | 74.15 | 75.50 | 423,370 | +0.91(+1.22%) |
Sep 07, 2021 | 75.62 | 75.62 | 74.58 | 74.59 | 433,258 | -1.35(-1.78%) |
Sep 03, 2021 | 76.07 | 76.75 | 75.90 | 75.94 | 305,124 | -0.37(-0.48%) |
Sep 02, 2021 | 76.21 | 76.66 | 75.88 | 76.31 | 417,401 | +0.51(+0.68%) |
Sep 01, 2021 | 75.85 | 75.92 | 74.93 | 75.80 | 392,922 | -0.01(-0.01%) |
Aug 31, 2021 | 76.48 | 76.48 | 75.57 | 75.80 | 501,862 | -0.38(-0.49%) |
Aug 30, 2021 | 75.60 | 76.60 | 75.54 | 76.18 | 432,248 | +0.77(+1.03%) |
Aug 27, 2021 | 75.04 | 76.02 | 75.04 | 75.41 | 525,256 | +0.45(+0.61%) |
Aug 26, 2021 | 74.94 | 75.15 | 74.68 | 74.95 | 550,968 | -0.11(-0.14%) |
Aug 25, 2021 | 75.11 | 75.35 | 74.94 | 75.06 | 466,621 | +0.15(+0.21%) |
Aug 24, 2021 | 74.97 | 75.30 | 74.76 | 74.91 | 435,142 | +0.03(+0.04%) |
Aug 23, 2021 | 74.92 | 75.26 | 74.66 | 74.88 | 441,736 | +0.47(+0.64%) |
Aug 20, 2021 | 74.57 | 74.64 | 74.14 | 74.40 | 498,991 | +0.17(+0.23%) |
Aug 19, 2021 | 73.67 | 74.42 | 73.47 | 74.23 | 440,032 | -0.04(-0.05%) |
Aug 18, 2021 | 74.36 | 74.57 | 73.88 | 74.27 | 400,272 | -0.47(-0.63%) |
Aug 17, 2021 | 75.69 | 75.80 | 74.12 | 74.74 | 320,967 | -1.06(-1.40%) |
Aug 16, 2021 | 75.70 | 76.13 | 75.28 | 75.80 | 355,859 | +0.13(+0.17%) |
Aug 13, 2021 | 75.45 | 76.11 | 75.37 | 75.68 | 310,365 | +0.31(+0.41%) |
Aug 12, 2021 | 75.38 | 75.58 | 74.86 | 75.37 | 334,199 | +0.14(+0.18%) |
Aug 11, 2021 | 74.90 | 75.28 | 74.64 | 75.23 | 404,636 | +0.37(+0.49%) |
Aug 10, 2021 | 75.51 | 75.67 | 74.77 | 74.87 | 445,189 | -0.47(-0.63%) |
Aug 09, 2021 | 75.56 | 75.74 | 75.05 | 75.34 | 329,303 | -0.33(-0.43%) |
Aug 06, 2021 | 76.17 | 76.73 | 75.59 | 75.67 | 549,268 | -0.46(-0.61%) |
Aug 05, 2021 | 77.40 | 77.80 | 75.97 | 76.13 | 485,439 | -0.81(-1.06%) |
Aug 04, 2021 | 76.94 | 77.49 | 76.57 | 76.95 | 1,304,951 | -0.11(-0.14%) |
Aug 03, 2021 | 75.48 | 77.24 | 75.28 | 77.05 | 583,929 | +1.81(+2.40%) |
Aug 02, 2021 | 75.33 | 76.22 | 74.76 | 75.24 | 651,700 | -0.23(-0.31%) |
Jul 30, 2021 | 73.87 | 75.50 | 73.75 | 75.48 | 1,165,671 | +1.64(+2.23%) |
Jul 29, 2021 | 73.86 | 74.00 | 73.37 | 73.83 | 480,638 | +0.67(+0.91%) |
Jul 28, 2021 | 73.15 | 73.33 | 72.57 | 73.17 | 524,814 | +0.24(+0.33%) |
Jul 27, 2021 | 73.43 | 73.55 | 72.33 | 72.92 | 680,291 | -0.83(-1.13%) |
Jul 26, 2021 | 74.08 | 74.42 | 73.25 | 73.76 | 685,130 | -0.33(-0.44%) |
Jul 23, 2021 | 74.12 | 74.27 | 72.97 | 74.08 | 599,141 | +0.52(+0.71%) |
Jul 22, 2021 | 73.47 | 74.55 | 72.61 | 73.56 | 1,347,167 | -2.15(-2.83%) |
Jul 21, 2021 | 74.89 | 75.79 | 74.89 | 75.71 | 1,118,046 | +1.25(+1.67%) |
Jul 20, 2021 | 73.32 | 75.13 | 73.12 | 74.46 | 941,836 | +1.38(+1.89%) |
Jul 19, 2021 | 73.19 | 73.51 | 72.34 | 73.08 | 808,300 | -0.84(-1.14%) |
Jul 16, 2021 | 73.84 | 74.41 | 73.59 | 73.92 | 599,142 | +0.24(+0.32%) |
Jul 15, 2021 | 73.84 | 74.35 | 73.38 | 73.68 | 448,134 | -0.44(-0.60%) |
Jul 14, 2021 | 74.61 | 74.95 | 73.67 | 74.12 | 510,384 | -0.40(-0.53%) |
Jul 13, 2021 | 74.78 | 74.88 | 74.78 | 74.52 | 706,675 | -0.25(-0.34%) |
Jul 12, 2021 | 74.48 | 74.83 | 74.35 | 74.77 | 766,716 | -0.13(-0.18%) |
Jul 09, 2021 | 75.54 | 75.71 | 74.88 | 74.91 | 916,114 | +0.07(+0.09%) |
Jul 08, 2021 | 74.62 | 75.53 | 74.32 | 74.84 | 769,054 | -0.71(-0.94%) |
Jul 07, 2021 | 73.48 | 75.87 | 73.26 | 75.55 | 1,102,372 | +2.00(+2.71%) |
Jul 06, 2021 | 73.60 | 73.63 | 72.28 | 73.56 | 818,506 | -0.05(-0.07%) |
Jul 02, 2021 | 73.38 | 73.70 | 72.70 | 73.60 | 327,476 | +0.42(+0.58%) |