Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.49 | 75.01 | 74.49 | 74.87 | 37,604 | +0.56(+0.75%) |
Sep 29, 2021 | 74.58 | 74.59 | 74.22 | 74.31 | 48,908 | -0.45(-0.60%) |
Sep 28, 2021 | 74.94 | 74.94 | 74.63 | 74.75 | 11,139 | -0.35(-0.46%) |
Sep 27, 2021 | 74.91 | 75.12 | 74.87 | 75.10 | 27,081 | +0.21(+0.28%) |
Sep 24, 2021 | 74.63 | 74.92 | 74.63 | 74.89 | 36,980 | -0.03(-0.03%) |
Sep 23, 2021 | 74.85 | 75.03 | 74.82 | 74.92 | 50,014 | +0.61(+0.82%) |
Sep 22, 2021 | 73.96 | 74.65 | 73.96 | 74.31 | 23,279 | +0.32(+0.43%) |
Sep 21, 2021 | 74.13 | 74.16 | 73.81 | 73.99 | 526,170 | -0.01(-0.01%) |
Sep 20, 2021 | 73.91 | 74.06 | 73.84 | 74.00 | 21,992 | -0.37(-0.49%) |
Sep 17, 2021 | 74.82 | 74.85 | 74.32 | 74.36 | 13,175 | -0.40(-0.53%) |
Sep 16, 2021 | 74.91 | 74.97 | 74.70 | 74.76 | 7,145 | -0.31(-0.41%) |
Sep 15, 2021 | 74.79 | 75.08 | 74.79 | 75.07 | 8,684 | +0.37(+0.49%) |
Sep 14, 2021 | 75.22 | 75.22 | 74.70 | 74.70 | 4,755 | -0.20(-0.27%) |
Sep 13, 2021 | 74.92 | 75.00 | 74.79 | 74.91 | 20,044 | +0.11(+0.14%) |
Sep 10, 2021 | 75.32 | 75.32 | 74.80 | 74.80 | 18,885 | -0.14(-0.18%) |
Sep 09, 2021 | 74.81 | 75.09 | 74.79 | 74.93 | 20,861 | +0.18(+0.25%) |
Sep 08, 2021 | 74.81 | 74.97 | 74.31 | 74.75 | 19,162 | -0.18(-0.25%) |
Sep 07, 2021 | 75.25 | 75.34 | 74.92 | 74.93 | 17,827 | -0.79(-1.05%) |
Sep 03, 2021 | 75.63 | 75.85 | 75.63 | 75.73 | 12,663 | +0.17(+0.23%) |
Sep 02, 2021 | 75.24 | 75.55 | 75.24 | 75.55 | 22,121 | +0.43(+0.57%) |
Sep 01, 2021 | 75.17 | 75.21 | 75.12 | 75.13 | 7,714 | -0.03(-0.04%) |
Aug 31, 2021 | 75.17 | 75.23 | 74.99 | 75.16 | 3,818 | -0.06(-0.08%) |
Aug 30, 2021 | 75.38 | 75.41 | 75.18 | 75.22 | 24,482 | +0.00(+0.00%) |
Aug 27, 2021 | 74.64 | 75.22 | 74.64 | 75.22 | 16,418 | +0.47(+0.63%) |
Aug 26, 2021 | 75.12 | 75.18 | 74.74 | 74.74 | 25,205 | -0.58(-0.77%) |
Aug 25, 2021 | 75.09 | 75.33 | 75.04 | 75.32 | 18,277 | +0.02(+0.03%) |
Aug 24, 2021 | 75.10 | 75.36 | 75.05 | 75.30 | 31,151 | +0.33(+0.44%) |
Aug 23, 2021 | 74.49 | 75.01 | 74.49 | 74.97 | 42,591 | +1.03(+1.40%) |
Aug 20, 2021 | 73.54 | 73.96 | 73.54 | 73.94 | 65,782 | -0.04(-0.05%) |
Aug 19, 2021 | 74.32 | 74.36 | 73.94 | 73.98 | 37,088 | -0.99(-1.32%) |
Aug 18, 2021 | 75.17 | 75.20 | 74.96 | 74.96 | 69,773 | -0.17(-0.23%) |
Aug 17, 2021 | 75.18 | 75.24 | 74.99 | 75.14 | 29,479 | -0.32(-0.42%) |
Aug 16, 2021 | 75.55 | 75.55 | 75.38 | 75.46 | 102,062 | -0.33(-0.43%) |
Aug 13, 2021 | 75.74 | 75.87 | 75.74 | 75.79 | 8,207 | +0.01(+0.01%) |
Aug 12, 2021 | 75.75 | 75.81 | 75.69 | 75.77 | 8,895 | -0.12(-0.15%) |
Aug 11, 2021 | 75.89 | 75.93 | 75.78 | 75.89 | 5,892 | +0.15(+0.19%) |
Aug 10, 2021 | 75.42 | 75.76 | 75.42 | 75.75 | 22,131 | +0.32(+0.42%) |
Aug 09, 2021 | 75.66 | 75.66 | 75.43 | 75.43 | 29,228 | -0.12(-0.15%) |
Aug 06, 2021 | 75.74 | 75.74 | 75.47 | 75.54 | 17,667 | -0.35(-0.46%) |
Aug 05, 2021 | 75.82 | 76.01 | 75.82 | 75.89 | 55,725 | +0.30(+0.40%) |
Aug 04, 2021 | 75.64 | 75.69 | 75.58 | 75.59 | 169,482 | -0.10(-0.13%) |
Aug 03, 2021 | 75.64 | 75.69 | 75.45 | 75.69 | 7,310 | -0.15(-0.20%) |
Aug 02, 2021 | 76.09 | 76.18 | 75.82 | 75.84 | 6,135 | -0.19(-0.26%) |
Jul 30, 2021 | 76.33 | 76.35 | 75.99 | 76.04 | 12,570 | -0.18(-0.24%) |
Jul 29, 2021 | 76.05 | 76.31 | 76.05 | 76.22 | 33,597 | +0.51(+0.68%) |
Jul 28, 2021 | 75.34 | 75.74 | 75.34 | 75.71 | 22,814 | +0.39(+0.51%) |
Jul 27, 2021 | 75.52 | 75.52 | 75.32 | 75.32 | 12,193 | -0.33(-0.44%) |
Jul 26, 2021 | 75.50 | 75.71 | 75.50 | 75.65 | 6,837 | +0.16(+0.21%) |
Jul 23, 2021 | 75.50 | 75.50 | 75.34 | 75.50 | 8,590 | -0.02(-0.03%) |
Jul 22, 2021 | 75.62 | 75.62 | 75.38 | 75.51 | 33,451 | +0.00(+0.00%) |
Jul 21, 2021 | 75.08 | 75.59 | 75.08 | 75.51 | 32,060 | +0.68(+0.90%) |
Jul 20, 2021 | 74.33 | 74.84 | 74.33 | 74.84 | 53,465 | +0.38(+0.51%) |
Jul 19, 2021 | 74.50 | 74.53 | 74.26 | 74.46 | 74,015 | -0.80(-1.07%) |
Jul 16, 2021 | 75.46 | 75.46 | 75.22 | 75.26 | 44,900 | -0.06(-0.08%) |
Jul 15, 2021 | 75.58 | 75.70 | 75.25 | 75.32 | 103,514 | -0.55(-0.73%) |
Jul 14, 2021 | 76.20 | 76.36 | 75.82 | 75.87 | 42,792 | +0.06(+0.08%) |
Jul 13, 2021 | 75.76 | 75.88 | 75.76 | 75.81 | 23,970 | -0.39(-0.51%) |
Jul 12, 2021 | 75.95 | 76.20 | 75.95 | 76.20 | 18,743 | -0.06(-0.08%) |
Jul 09, 2021 | 75.93 | 76.26 | 75.93 | 76.26 | 184,946 | +0.56(+0.74%) |
Jul 08, 2021 | 75.63 | 75.80 | 75.57 | 75.70 | 42,250 | -0.30(-0.39%) |
Jul 07, 2021 | 76.26 | 76.26 | 75.81 | 76.00 | 37,600 | -0.16(-0.22%) |
Jul 06, 2021 | 76.48 | 76.54 | 75.98 | 76.16 | 32,959 | -0.85(-1.10%) |
Jul 02, 2021 | 76.60 | 77.10 | 76.60 | 77.01 | 37,198 | +0.72(+0.94%) |