Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.26 | 72.32 | 71.54 | 71.54 | 21,066 | -0.49(-0.68%) |
Sep 29, 2021 | 72.69 | 72.77 | 72.02 | 72.03 | 17,818 | -0.28(-0.39%) |
Sep 28, 2021 | 73.93 | 73.93 | 72.31 | 72.31 | 46,035 | -2.16(-2.90%) |
Sep 27, 2021 | 74.46 | 74.69 | 74.38 | 74.47 | 58,634 | -0.13(-0.17%) |
Sep 24, 2021 | 74.64 | 74.92 | 74.45 | 74.60 | 7,555 | -0.64(-0.85%) |
Sep 23, 2021 | 74.72 | 75.36 | 74.44 | 75.23 | 7,880 | +0.76(+1.02%) |
Sep 22, 2021 | 73.79 | 74.69 | 73.73 | 74.47 | 6,066 | +1.29(+1.76%) |
Sep 21, 2021 | 73.36 | 73.48 | 72.77 | 73.19 | 4,912 | +0.26(+0.35%) |
Sep 20, 2021 | 72.81 | 73.31 | 72.09 | 72.93 | 22,384 | -1.57(-2.10%) |
Sep 17, 2021 | 74.63 | 74.82 | 74.17 | 74.49 | 12,176 | -0.45(-0.60%) |
Sep 16, 2021 | 74.39 | 74.94 | 74.19 | 74.94 | 4,956 | +0.47(+0.63%) |
Sep 15, 2021 | 73.76 | 74.47 | 73.57 | 74.47 | 13,225 | +0.72(+0.97%) |
Sep 14, 2021 | 74.72 | 74.72 | 73.71 | 73.75 | 11,604 | -0.53(-0.71%) |
Sep 13, 2021 | 74.99 | 74.99 | 74.00 | 74.28 | 15,497 | -0.22(-0.30%) |
Sep 10, 2021 | 75.47 | 75.47 | 74.50 | 74.50 | 12,799 | -0.47(-0.63%) |
Sep 09, 2021 | 74.89 | 75.68 | 74.84 | 74.97 | 11,023 | +0.08(+0.10%) |
Sep 08, 2021 | 75.42 | 75.42 | 74.64 | 74.90 | 17,523 | -0.69(-0.91%) |
Sep 07, 2021 | 76.28 | 76.28 | 75.58 | 75.58 | 7,956 | -0.55(-0.73%) |
Sep 03, 2021 | 76.07 | 76.17 | 75.82 | 76.14 | 9,487 | +0.01(+0.01%) |
Sep 02, 2021 | 75.82 | 76.28 | 75.82 | 76.13 | 49,980 | +0.56(+0.75%) |
Sep 01, 2021 | 75.18 | 75.78 | 75.02 | 75.56 | 17,104 | +0.70(+0.93%) |
Aug 31, 2021 | 75.13 | 75.13 | 74.69 | 74.86 | 7,290 | -0.21(-0.28%) |
Aug 30, 2021 | 74.69 | 75.24 | 74.69 | 75.08 | 7,470 | +0.18(+0.24%) |
Aug 27, 2021 | 73.46 | 75.07 | 73.46 | 74.90 | 11,988 | +1.72(+2.35%) |
Aug 26, 2021 | 73.89 | 74.01 | 73.17 | 73.17 | 10,580 | -0.74(-1.00%) |
Aug 25, 2021 | 73.54 | 74.17 | 73.54 | 73.91 | 22,597 | +0.37(+0.50%) |
Aug 24, 2021 | 73.03 | 73.54 | 72.92 | 73.54 | 10,731 | +0.92(+1.26%) |
Aug 23, 2021 | 72.08 | 72.67 | 72.08 | 72.63 | 12,693 | +1.17(+1.64%) |
Aug 20, 2021 | 70.49 | 71.52 | 70.49 | 71.45 | 51,430 | +0.96(+1.35%) |
Aug 19, 2021 | 70.33 | 71.02 | 70.19 | 70.50 | 12,929 | -0.59(-0.83%) |
Aug 18, 2021 | 71.50 | 71.96 | 71.03 | 71.09 | 13,657 | -0.45(-0.62%) |
Aug 17, 2021 | 71.99 | 72.08 | 70.86 | 71.53 | 22,783 | -1.09(-1.49%) |
Aug 16, 2021 | 72.29 | 72.85 | 72.18 | 72.62 | 5,261 | -0.49(-0.67%) |
Aug 13, 2021 | 73.48 | 73.48 | 72.99 | 73.11 | 20,104 | -0.43(-0.58%) |
Aug 12, 2021 | 73.53 | 73.65 | 73.21 | 73.53 | 8,648 | -0.03(-0.04%) |
Aug 11, 2021 | 73.24 | 73.66 | 72.67 | 73.56 | 71,569 | +0.24(+0.33%) |
Aug 10, 2021 | 74.07 | 74.11 | 73.30 | 73.32 | 15,433 | -0.47(-0.63%) |
Aug 09, 2021 | 73.49 | 74.05 | 73.49 | 73.79 | 28,183 | +0.07(+0.09%) |
Aug 06, 2021 | 74.22 | 74.22 | 73.40 | 73.72 | 12,622 | -0.23(-0.31%) |
Aug 05, 2021 | 73.21 | 74.04 | 73.21 | 73.95 | 16,293 | +0.78(+1.06%) |
Aug 04, 2021 | 73.00 | 73.66 | 72.96 | 73.17 | 35,988 | +0.05(+0.07%) |
Aug 03, 2021 | 72.73 | 73.17 | 72.33 | 73.13 | 8,541 | +0.25(+0.34%) |
Aug 02, 2021 | 73.88 | 73.88 | 72.81 | 72.88 | 39,004 | -0.27(-0.37%) |
Jul 30, 2021 | 72.92 | 73.77 | 72.92 | 73.15 | 53,167 | -0.25(-0.34%) |
Jul 29, 2021 | 73.27 | 73.96 | 73.14 | 73.39 | 135,292 | +0.49(+0.67%) |
Jul 28, 2021 | 72.06 | 73.19 | 71.88 | 72.91 | 24,014 | +1.04(+1.45%) |
Jul 27, 2021 | 72.23 | 72.31 | 71.00 | 71.86 | 29,886 | -0.83(-1.14%) |
Jul 26, 2021 | 72.81 | 72.87 | 72.49 | 72.69 | 26,441 | -0.21(-0.29%) |
Jul 23, 2021 | 72.68 | 72.93 | 72.08 | 72.90 | 190,517 | +0.52(+0.71%) |
Jul 22, 2021 | 72.75 | 72.75 | 71.96 | 72.38 | 24,925 | -0.37(-0.51%) |
Jul 21, 2021 | 71.99 | 72.79 | 71.92 | 72.75 | 237,281 | +1.20(+1.68%) |
Jul 20, 2021 | 69.78 | 71.80 | 69.59 | 71.54 | 18,997 | +1.99(+2.86%) |
Jul 19, 2021 | 68.77 | 70.07 | 68.59 | 69.55 | 24,040 | -0.41(-0.58%) |
Jul 16, 2021 | 71.11 | 71.11 | 69.89 | 69.96 | 13,510 | -0.57(-0.80%) |
Jul 15, 2021 | 70.75 | 71.29 | 69.95 | 70.53 | 18,267 | -0.64(-0.89%) |
Jul 14, 2021 | 73.07 | 73.07 | 71.17 | 71.17 | 10,621 | -1.45(-2.00%) |
Jul 13, 2021 | 73.45 | 73.45 | 72.62 | 72.62 | 14,059 | -1.14(-1.55%) |
Jul 12, 2021 | 74.03 | 74.03 | 73.53 | 73.76 | 26,939 | -0.23(-0.31%) |
Jul 09, 2021 | 73.44 | 74.00 | 73.20 | 73.99 | 15,341 | +1.19(+1.64%) |
Jul 08, 2021 | 71.56 | 73.07 | 70.98 | 72.80 | 51,723 | -0.38(-0.52%) |
Jul 07, 2021 | 74.25 | 74.36 | 72.71 | 73.17 | 119,401 | -0.94(-1.26%) |
Jul 06, 2021 | 74.94 | 74.99 | 73.70 | 74.11 | 56,122 | -0.74(-0.99%) |
Jul 02, 2021 | 75.21 | 75.33 | 74.55 | 74.85 | 12,843 | -0.39(-0.52%) |