Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.43 | 70.47 | 69.93 | 70.07 | 42,504 | -0.21(-0.31%) |
Sep 29, 2021 | 70.56 | 70.63 | 70.22 | 70.29 | 26,828 | -0.07(-0.10%) |
Sep 28, 2021 | 70.93 | 70.93 | 70.22 | 70.35 | 42,121 | -1.70(-2.37%) |
Sep 27, 2021 | 72.07 | 72.10 | 71.84 | 72.06 | 45,172 | -0.25(-0.35%) |
Sep 24, 2021 | 72.28 | 72.38 | 72.21 | 72.31 | 23,412 | -0.77(-1.05%) |
Sep 23, 2021 | 72.91 | 73.20 | 72.91 | 73.07 | 29,114 | +0.67(+0.93%) |
Sep 22, 2021 | 72.36 | 72.80 | 72.30 | 72.40 | 29,939 | +0.19(+0.26%) |
Sep 21, 2021 | 72.32 | 72.48 | 72.20 | 72.22 | 53,507 | +0.75(+1.04%) |
Sep 20, 2021 | 71.26 | 71.59 | 70.92 | 71.47 | 48,586 | -1.19(-1.64%) |
Sep 17, 2021 | 73.18 | 73.18 | 72.50 | 72.66 | 21,118 | -0.88(-1.20%) |
Sep 16, 2021 | 73.32 | 73.58 | 73.21 | 73.55 | 22,759 | -0.04(-0.05%) |
Sep 15, 2021 | 73.46 | 73.66 | 73.26 | 73.59 | 75,484 | +0.22(+0.30%) |
Sep 14, 2021 | 73.85 | 73.85 | 73.31 | 73.37 | 20,543 | -0.21(-0.29%) |
Sep 13, 2021 | 73.82 | 73.82 | 73.44 | 73.58 | 16,724 | +0.53(+0.72%) |
Sep 10, 2021 | 73.72 | 73.72 | 73.05 | 73.05 | 24,726 | -0.29(-0.40%) |
Sep 09, 2021 | 73.44 | 73.64 | 73.29 | 73.34 | 66,220 | -0.06(-0.08%) |
Sep 08, 2021 | 73.57 | 73.65 | 73.32 | 73.40 | 33,322 | -0.50(-0.68%) |
Sep 07, 2021 | 74.01 | 74.08 | 73.90 | 73.90 | 18,382 | -0.09(-0.12%) |
Sep 03, 2021 | 73.65 | 74.07 | 73.60 | 73.99 | 16,767 | +0.41(+0.56%) |
Sep 02, 2021 | 73.61 | 73.72 | 73.50 | 73.58 | 13,366 | +0.20(+0.28%) |
Sep 01, 2021 | 73.25 | 73.57 | 73.25 | 73.37 | 87,406 | +0.68(+0.94%) |
Aug 31, 2021 | 72.93 | 72.94 | 72.69 | 72.69 | 23,062 | -0.26(-0.35%) |
Aug 30, 2021 | 72.89 | 73.02 | 72.82 | 72.95 | 14,945 | +0.01(+0.02%) |
Aug 27, 2021 | 72.48 | 73.02 | 72.35 | 72.93 | 64,600 | +0.59(+0.81%) |
Aug 26, 2021 | 72.47 | 72.54 | 72.26 | 72.35 | 20,659 | -0.27(-0.37%) |
Aug 25, 2021 | 72.51 | 72.69 | 72.43 | 72.62 | 17,528 | -0.16(-0.21%) |
Aug 24, 2021 | 72.64 | 72.87 | 72.62 | 72.77 | 33,579 | -0.03(-0.04%) |
Aug 23, 2021 | 72.56 | 72.91 | 72.50 | 72.80 | 41,795 | +0.54(+0.75%) |
Aug 20, 2021 | 71.81 | 72.26 | 71.81 | 72.26 | 17,108 | +0.40(+0.55%) |
Aug 19, 2021 | 71.55 | 72.03 | 71.55 | 71.87 | 16,959 | -0.47(-0.65%) |
Aug 18, 2021 | 72.55 | 72.72 | 72.34 | 72.34 | 17,305 | -0.31(-0.42%) |
Aug 17, 2021 | 72.59 | 72.69 | 72.34 | 72.64 | 19,646 | -0.47(-0.64%) |
Aug 16, 2021 | 72.91 | 73.13 | 72.77 | 73.11 | 18,442 | -0.22(-0.30%) |
Aug 13, 2021 | 73.09 | 73.37 | 73.09 | 73.33 | 21,243 | +0.44(+0.61%) |
Aug 12, 2021 | 72.80 | 72.92 | 72.66 | 72.89 | 19,400 | -0.03(-0.04%) |
Aug 11, 2021 | 72.85 | 72.97 | 72.75 | 72.92 | 19,101 | +0.49(+0.68%) |
Aug 10, 2021 | 72.28 | 72.43 | 72.27 | 72.43 | 22,837 | +0.14(+0.19%) |
Aug 09, 2021 | 72.32 | 72.36 | 72.22 | 72.29 | 18,133 | +0.04(+0.05%) |
Aug 06, 2021 | 72.35 | 72.35 | 72.14 | 72.25 | 37,596 | -0.39(-0.54%) |
Aug 05, 2021 | 72.58 | 72.66 | 72.56 | 72.64 | 29,742 | +0.44(+0.61%) |
Aug 04, 2021 | 72.50 | 72.51 | 72.21 | 72.21 | 36,551 | -0.26(-0.36%) |
Aug 03, 2021 | 72.23 | 72.50 | 72.05 | 72.47 | 20,752 | +0.60(+0.83%) |
Aug 02, 2021 | 72.08 | 72.24 | 71.84 | 71.87 | 18,506 | +0.22(+0.31%) |
Jul 30, 2021 | 71.73 | 71.86 | 71.53 | 71.65 | 14,933 | -0.20(-0.27%) |
Jul 29, 2021 | 71.91 | 72.00 | 71.81 | 71.84 | 24,436 | +0.35(+0.50%) |
Jul 28, 2021 | 71.18 | 71.59 | 71.08 | 71.49 | 18,586 | +0.35(+0.49%) |
Jul 27, 2021 | 71.11 | 71.14 | 70.83 | 71.14 | 23,238 | -0.18(-0.25%) |
Jul 26, 2021 | 71.07 | 71.34 | 71.07 | 71.32 | 75,141 | +0.01(+0.01%) |
Jul 23, 2021 | 71.19 | 71.43 | 71.17 | 71.31 | 28,921 | +0.47(+0.67%) |
Jul 22, 2021 | 70.98 | 70.98 | 70.64 | 70.84 | 24,163 | -0.01(-0.02%) |
Jul 21, 2021 | 70.29 | 70.88 | 70.29 | 70.85 | 30,054 | +0.78(+1.11%) |
Jul 20, 2021 | 69.46 | 70.16 | 69.42 | 70.07 | 22,368 | +0.53(+0.76%) |
Jul 19, 2021 | 69.71 | 69.71 | 69.21 | 69.54 | 123,071 | -0.95(-1.35%) |
Jul 16, 2021 | 70.91 | 70.91 | 70.42 | 70.49 | 16,818 | -0.39(-0.55%) |
Jul 15, 2021 | 70.93 | 71.04 | 70.64 | 70.88 | 69,034 | -0.60(-0.83%) |
Jul 14, 2021 | 71.48 | 71.59 | 71.42 | 71.48 | 20,501 | +0.21(+0.30%) |
Jul 13, 2021 | 71.39 | 71.52 | 71.17 | 71.26 | 21,469 | -0.36(-0.51%) |
Jul 12, 2021 | 71.38 | 71.63 | 71.38 | 71.63 | 28,211 | +0.37(+0.52%) |
Jul 09, 2021 | 70.79 | 71.35 | 70.79 | 71.25 | 40,087 | +1.09(+1.55%) |
Jul 08, 2021 | 70.17 | 70.35 | 69.93 | 70.17 | 30,687 | -0.83(-1.16%) |
Jul 07, 2021 | 70.94 | 71.09 | 70.80 | 70.99 | 20,683 | +0.44(+0.62%) |
Jul 06, 2021 | 70.91 | 70.91 | 70.31 | 70.55 | 31,703 | -0.32(-0.45%) |
Jul 02, 2021 | 70.61 | 70.89 | 70.51 | 70.87 | 112,313 | +0.20(+0.28%) |