Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.01 | 74.25 | 73.09 | 73.15 | 3,260,102 | -0.89(-1.20%) |
Sep 29, 2021 | 73.28 | 74.54 | 73.05 | 74.04 | 2,415,018 | +0.80(+1.09%) |
Sep 28, 2021 | 73.55 | 73.68 | 72.91 | 73.24 | 3,866,238 | -0.07(-0.10%) |
Sep 27, 2021 | 73.87 | 74.64 | 73.23 | 73.31 | 3,011,768 | -0.62(-0.84%) |
Sep 24, 2021 | 74.12 | 74.59 | 73.73 | 73.93 | 2,804,781 | -0.23(-0.32%) |
Sep 23, 2021 | 74.43 | 75.08 | 74.01 | 74.17 | 2,846,954 | -0.37(-0.50%) |
Sep 22, 2021 | 75.04 | 75.20 | 74.29 | 74.54 | 2,581,755 | -0.24(-0.33%) |
Sep 21, 2021 | 75.19 | 75.71 | 74.76 | 74.78 | 3,626,730 | -0.28(-0.37%) |
Sep 20, 2021 | 75.78 | 75.95 | 74.12 | 75.06 | 5,371,322 | -0.72(-0.95%) |
Sep 17, 2021 | 77.47 | 77.61 | 75.28 | 75.78 | 7,696,121 | -1.69(-2.19%) |
Sep 16, 2021 | 78.43 | 78.94 | 77.31 | 77.47 | 4,051,271 | -1.22(-1.55%) |
Sep 15, 2021 | 78.84 | 79.39 | 78.61 | 78.69 | 2,847,484 | -0.46(-0.58%) |
Sep 14, 2021 | 80.13 | 80.13 | 78.87 | 79.15 | 2,090,921 | -0.43(-0.54%) |
Sep 13, 2021 | 80.71 | 80.89 | 79.09 | 79.58 | 2,672,580 | -0.46(-0.57%) |
Sep 10, 2021 | 81.42 | 81.49 | 79.97 | 80.04 | 2,298,646 | -1.41(-1.74%) |
Sep 09, 2021 | 81.54 | 81.84 | 81.35 | 81.46 | 1,635,807 | -0.25(-0.31%) |
Sep 08, 2021 | 80.19 | 82.05 | 80.01 | 81.71 | 3,382,757 | +1.59(+1.99%) |
Sep 07, 2021 | 81.34 | 81.34 | 79.90 | 80.11 | 2,183,921 | -1.35(-1.66%) |
Sep 03, 2021 | 81.54 | 82.08 | 81.34 | 81.47 | 1,562,067 | -0.47(-0.57%) |
Sep 02, 2021 | 81.51 | 82.00 | 81.37 | 81.93 | 1,677,988 | +0.39(+0.48%) |
Sep 01, 2021 | 81.10 | 81.83 | 80.66 | 81.55 | 2,810,405 | +0.84(+1.04%) |
Aug 31, 2021 | 80.68 | 81.19 | 80.40 | 80.71 | 2,145,680 | -0.05(-0.06%) |
Aug 30, 2021 | 80.38 | 81.06 | 80.20 | 80.75 | 2,473,475 | +0.30(+0.37%) |
Aug 27, 2021 | 80.48 | 80.92 | 80.28 | 80.46 | 2,042,089 | +0.03(+0.03%) |
Aug 26, 2021 | 80.45 | 80.56 | 79.94 | 80.43 | 1,805,470 | -0.06(-0.08%) |
Aug 25, 2021 | 80.40 | 80.74 | 79.77 | 80.49 | 3,057,455 | +0.09(+0.11%) |
Aug 24, 2021 | 81.12 | 81.12 | 79.92 | 80.40 | 1,875,925 | -0.80(-0.99%) |
Aug 23, 2021 | 82.29 | 82.32 | 80.92 | 81.20 | 3,389,015 | -0.86(-1.05%) |
Aug 20, 2021 | 81.05 | 82.44 | 80.83 | 82.07 | 2,975,389 | +0.61(+0.75%) |
Aug 19, 2021 | 81.48 | 82.15 | 81.11 | 81.46 | 2,999,553 | +0.59(+0.72%) |
Aug 18, 2021 | 81.38 | 81.63 | 80.65 | 80.87 | 3,771,412 | -0.73(-0.89%) |
Aug 17, 2021 | 81.12 | 81.64 | 81.01 | 81.60 | 2,308,283 | +0.23(+0.29%) |
Aug 16, 2021 | 80.97 | 82.23 | 80.81 | 81.37 | 2,142,229 | +0.55(+0.68%) |
Aug 13, 2021 | 80.77 | 81.01 | 80.19 | 80.82 | 4,627,696 | +0.67(+0.83%) |
Aug 12, 2021 | 80.52 | 80.63 | 80.03 | 80.15 | 1,985,635 | -0.20(-0.25%) |
Aug 11, 2021 | 80.37 | 80.80 | 79.97 | 80.35 | 3,957,294 | +0.38(+0.47%) |
Aug 10, 2021 | 79.91 | 80.39 | 79.53 | 79.97 | 2,739,910 | -0.01(-0.01%) |
Aug 09, 2021 | 80.00 | 80.18 | 79.42 | 79.98 | 2,023,648 | +0.14(+0.18%) |
Aug 06, 2021 | 79.91 | 80.42 | 79.61 | 79.83 | 2,357,776 | -0.29(-0.36%) |
Aug 05, 2021 | 79.53 | 80.23 | 78.99 | 80.12 | 3,326,637 | +0.74(+0.93%) |
Aug 04, 2021 | 79.53 | 79.55 | 78.60 | 79.38 | 3,919,704 | -0.23(-0.29%) |
Aug 03, 2021 | 79.28 | 80.09 | 78.84 | 79.61 | 2,398,688 | +0.67(+0.85%) |
Aug 02, 2021 | 78.86 | 79.42 | 78.33 | 78.94 | 2,584,278 | +0.20(+0.25%) |
Jul 30, 2021 | 79.68 | 80.36 | 78.54 | 78.74 | 4,030,532 | -0.91(-1.14%) |
Jul 29, 2021 | 79.48 | 79.99 | 79.38 | 79.66 | 2,182,853 | +0.13(+0.17%) |
Jul 28, 2021 | 80.03 | 80.25 | 78.87 | 79.52 | 3,286,466 | -0.36(-0.45%) |
Jul 27, 2021 | 78.23 | 80.21 | 78.03 | 79.88 | 3,969,317 | +1.53(+1.95%) |
Jul 26, 2021 | 76.59 | 78.48 | 76.31 | 78.35 | 4,912,247 | +1.52(+1.98%) |
Jul 23, 2021 | 75.75 | 76.93 | 75.67 | 76.83 | 3,769,586 | +0.98(+1.30%) |
Jul 22, 2021 | 75.61 | 77.89 | 75.61 | 75.85 | 3,326,072 | +0.14(+0.19%) |
Jul 21, 2021 | 76.50 | 76.89 | 75.61 | 75.71 | 3,351,540 | -0.91(-1.19%) |
Jul 20, 2021 | 77.10 | 77.58 | 76.55 | 76.62 | 3,435,771 | -0.03(-0.03%) |
Jul 19, 2021 | 78.40 | 78.69 | 75.96 | 76.64 | 4,371,375 | -1.54(-1.97%) |
Jul 16, 2021 | 77.75 | 78.75 | 77.61 | 78.18 | 2,461,064 | +0.28(+0.36%) |
Jul 15, 2021 | 76.80 | 77.98 | 76.42 | 77.90 | 2,979,395 | +0.88(+1.14%) |
Jul 14, 2021 | 76.49 | 77.34 | 75.80 | 77.03 | 2,413,594 | +0.86(+1.13%) |
Jul 13, 2021 | 76.23 | 76.60 | 75.79 | 76.17 | 2,313,242 | -0.15(-0.20%) |
Jul 12, 2021 | 76.26 | 76.37 | 75.76 | 76.32 | 1,848,384 | +0.02(+0.02%) |
Jul 09, 2021 | 76.04 | 76.41 | 75.46 | 76.30 | 2,375,642 | +0.07(+0.09%) |
Jul 08, 2021 | 76.59 | 76.95 | 76.05 | 76.23 | 2,792,041 | -0.28(-0.36%) |
Jul 07, 2021 | 76.27 | 76.56 | 75.81 | 76.51 | 2,402,784 | +0.34(+0.45%) |
Jul 06, 2021 | 76.11 | 76.29 | 75.08 | 76.17 | 2,085,232 | +0.04(+0.05%) |
Jul 02, 2021 | 76.47 | 76.47 | 75.81 | 76.13 | 2,783,272 | -0.05(-0.07%) |