Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.22 | 73.55 | 72.34 | 72.34 | 2,957,226 | -0.59(-0.81%) |
Sep 29, 2021 | 73.22 | 73.60 | 72.83 | 72.93 | 2,356,846 | -0.01(-0.01%) |
Sep 28, 2021 | 74.10 | 74.19 | 72.79 | 72.94 | 2,901,073 | -1.99(-2.65%) |
Sep 27, 2021 | 75.07 | 75.16 | 74.62 | 74.93 | 1,424,374 | -0.70(-0.92%) |
Sep 24, 2021 | 75.09 | 75.73 | 75.06 | 75.62 | 1,195,417 | +0.14(+0.19%) |
Sep 23, 2021 | 75.05 | 75.74 | 74.95 | 75.48 | 1,189,612 | +0.69(+0.93%) |
Sep 22, 2021 | 74.36 | 75.04 | 74.09 | 74.79 | 2,016,779 | +0.65(+0.87%) |
Sep 21, 2021 | 74.44 | 74.69 | 73.92 | 74.14 | 1,819,022 | +0.11(+0.15%) |
Sep 20, 2021 | 74.27 | 74.62 | 73.10 | 74.03 | 2,716,322 | -1.41(-1.87%) |
Sep 17, 2021 | 76.16 | 76.16 | 75.30 | 75.44 | 1,536,246 | -0.89(-1.17%) |
Sep 16, 2021 | 76.10 | 76.41 | 75.65 | 76.33 | 1,354,449 | +0.04(+0.05%) |
Sep 15, 2021 | 75.87 | 76.41 | 75.48 | 76.29 | 1,423,641 | +0.53(+0.70%) |
Sep 14, 2021 | 76.19 | 76.29 | 75.59 | 75.76 | 1,486,168 | -0.11(-0.14%) |
Sep 13, 2021 | 76.49 | 76.58 | 75.47 | 75.87 | 1,506,884 | -0.10(-0.13%) |
Sep 10, 2021 | 76.96 | 77.10 | 75.94 | 75.97 | 1,830,959 | -0.62(-0.80%) |
Sep 09, 2021 | 77.05 | 77.29 | 76.58 | 76.58 | 1,363,126 | -0.45(-0.58%) |
Sep 08, 2021 | 77.16 | 77.17 | 76.62 | 77.03 | 1,453,461 | -0.18(-0.23%) |
Sep 07, 2021 | 77.22 | 77.33 | 76.88 | 77.21 | 1,155,618 | +0.02(+0.03%) |
Sep 03, 2021 | 76.83 | 77.30 | 76.72 | 77.19 | 1,597,312 | +0.22(+0.28%) |
Sep 02, 2021 | 77.24 | 77.38 | 76.78 | 76.98 | 1,280,679 | -0.03(-0.04%) |
Sep 01, 2021 | 77.03 | 77.33 | 76.95 | 77.01 | 2,142,250 | +0.20(+0.25%) |
Aug 31, 2021 | 77.01 | 77.06 | 76.68 | 76.81 | 1,337,953 | -0.16(-0.20%) |
Aug 30, 2021 | 76.30 | 77.10 | 76.30 | 76.97 | 1,681,835 | +0.85(+1.12%) |
Aug 27, 2021 | 75.56 | 76.20 | 75.50 | 76.12 | 2,398,194 | +0.70(+0.93%) |
Aug 26, 2021 | 75.74 | 75.86 | 75.38 | 75.41 | 2,799,655 | -0.42(-0.55%) |
Aug 25, 2021 | 75.87 | 75.96 | 75.68 | 75.83 | 1,822,856 | +0.07(+0.09%) |
Aug 24, 2021 | 75.86 | 75.96 | 75.70 | 75.76 | 1,530,826 | +0.03(+0.04%) |
Aug 23, 2021 | 75.12 | 75.90 | 75.12 | 75.73 | 1,179,730 | +0.81(+1.08%) |
Aug 20, 2021 | 74.36 | 75.03 | 74.29 | 74.92 | 1,650,461 | +0.76(+1.03%) |
Aug 19, 2021 | 73.27 | 74.45 | 73.20 | 74.16 | 2,279,393 | +0.45(+0.61%) |
Aug 18, 2021 | 74.35 | 74.70 | 73.65 | 73.71 | 1,693,678 | -0.77(-1.04%) |
Aug 17, 2021 | 74.61 | 74.73 | 74.01 | 74.48 | 2,090,278 | -0.62(-0.82%) |
Aug 16, 2021 | 74.61 | 75.13 | 74.04 | 75.10 | 1,488,589 | +0.30(+0.40%) |
Aug 13, 2021 | 74.63 | 74.82 | 74.53 | 74.80 | 1,068,922 | +0.27(+0.37%) |
Aug 12, 2021 | 74.05 | 74.56 | 73.91 | 74.52 | 919,793 | +0.42(+0.57%) |
Aug 11, 2021 | 74.39 | 74.49 | 73.92 | 74.10 | 1,216,371 | -0.05(-0.07%) |
Aug 10, 2021 | 74.56 | 74.64 | 74.00 | 74.15 | 1,267,593 | -0.28(-0.38%) |
Aug 09, 2021 | 74.56 | 74.64 | 74.30 | 74.43 | 1,365,250 | -0.06(-0.08%) |
Aug 06, 2021 | 74.53 | 74.67 | 74.27 | 74.49 | 1,863,826 | -0.17(-0.22%) |
Aug 05, 2021 | 74.44 | 74.69 | 74.24 | 74.66 | 1,525,052 | +0.41(+0.55%) |
Aug 04, 2021 | 74.17 | 74.47 | 74.01 | 74.25 | 1,524,288 | +0.04(+0.05%) |
Aug 03, 2021 | 73.83 | 74.22 | 73.36 | 74.21 | 3,894,092 | +0.56(+0.76%) |
Aug 02, 2021 | 74.12 | 74.16 | 73.60 | 73.65 | 2,539,201 | -0.12(-0.16%) |
Jul 30, 2021 | 73.48 | 73.90 | 73.45 | 73.77 | 1,824,319 | -0.45(-0.61%) |
Jul 29, 2021 | 74.01 | 74.43 | 74.01 | 74.22 | 1,513,327 | +0.17(+0.22%) |
Jul 28, 2021 | 74.14 | 74.42 | 73.62 | 74.05 | 2,250,776 | +0.06(+0.08%) |
Jul 27, 2021 | 74.59 | 74.61 | 73.28 | 73.99 | 2,219,481 | -0.65(-0.88%) |
Jul 26, 2021 | 74.50 | 74.72 | 74.32 | 74.65 | 2,668,470 | +0.05(+0.07%) |
Jul 23, 2021 | 73.97 | 74.65 | 73.81 | 74.60 | 2,269,107 | +1.03(+1.39%) |
Jul 22, 2021 | 73.12 | 73.57 | 73.12 | 73.57 | 4,157,823 | +0.60(+0.82%) |
Jul 21, 2021 | 72.58 | 72.99 | 72.52 | 72.98 | 1,814,740 | +0.44(+0.61%) |
Jul 20, 2021 | 71.87 | 72.82 | 71.56 | 72.54 | 2,562,502 | +0.91(+1.27%) |
Jul 19, 2021 | 71.64 | 71.83 | 71.14 | 71.63 | 3,684,890 | -0.81(-1.12%) |
Jul 16, 2021 | 73.11 | 73.26 | 72.39 | 72.44 | 1,668,963 | -0.51(-0.70%) |
Jul 15, 2021 | 73.30 | 73.34 | 72.58 | 72.95 | 1,913,219 | -0.41(-0.56%) |
Jul 14, 2021 | 73.58 | 73.71 | 73.17 | 73.36 | 1,969,597 | +0.23(+0.32%) |
Jul 13, 2021 | 73.05 | 73.69 | 73.01 | 73.12 | 2,197,695 | -0.02(-0.03%) |
Jul 12, 2021 | 73.15 | 73.22 | 72.94 | 73.14 | 1,656,174 | +0.22(+0.31%) |
Jul 09, 2021 | 72.44 | 73.00 | 72.40 | 72.92 | 2,321,458 | +0.47(+0.65%) |
Jul 08, 2021 | 71.92 | 72.65 | 71.69 | 72.45 | 2,432,671 | -0.52(-0.71%) |
Jul 07, 2021 | 72.99 | 73.06 | 72.50 | 72.97 | 2,935,218 | +0.37(+0.51%) |
Jul 06, 2021 | 72.33 | 72.64 | 71.95 | 72.60 | 2,084,889 | +0.38(+0.53%) |
Jul 02, 2021 | 71.66 | 72.28 | 71.62 | 72.22 | 1,155,682 | +0.88(+1.23%) |