Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.51 | 72.58 | 70.01 | 70.01 | 3,858,484 | -2.29(-3.17%) |
Sep 29, 2021 | 72.21 | 72.90 | 72.13 | 72.30 | 2,112,084 | +0.37(+0.52%) |
Sep 28, 2021 | 73.26 | 73.47 | 71.76 | 71.93 | 2,446,580 | -1.82(-2.47%) |
Sep 27, 2021 | 73.02 | 73.92 | 72.83 | 73.75 | 1,242,789 | +0.56(+0.76%) |
Sep 24, 2021 | 73.03 | 73.60 | 72.70 | 73.20 | 1,436,993 | -0.16(-0.21%) |
Sep 23, 2021 | 73.57 | 74.03 | 73.33 | 73.35 | 1,487,390 | +0.23(+0.32%) |
Sep 22, 2021 | 72.81 | 73.85 | 72.78 | 73.12 | 2,037,088 | +0.83(+1.15%) |
Sep 21, 2021 | 72.90 | 73.09 | 71.72 | 72.29 | 1,747,667 | -0.39(-0.54%) |
Sep 20, 2021 | 72.44 | 73.22 | 71.68 | 72.68 | 2,063,813 | -1.32(-1.78%) |
Sep 17, 2021 | 74.22 | 74.40 | 73.46 | 74.00 | 2,204,378 | -0.32(-0.43%) |
Sep 16, 2021 | 73.99 | 74.76 | 73.91 | 74.32 | 1,959,594 | +0.25(+0.34%) |
Sep 15, 2021 | 73.52 | 74.22 | 72.91 | 74.06 | 1,413,674 | +0.59(+0.81%) |
Sep 14, 2021 | 74.77 | 74.96 | 73.31 | 73.47 | 2,300,389 | -1.12(-1.50%) |
Sep 13, 2021 | 75.14 | 75.32 | 74.12 | 74.59 | 2,646,150 | -0.04(-0.05%) |
Sep 10, 2021 | 75.45 | 75.71 | 74.57 | 74.63 | 1,835,412 | -0.26(-0.35%) |
Sep 09, 2021 | 74.71 | 75.56 | 74.60 | 74.89 | 2,315,314 | +0.42(+0.56%) |
Sep 08, 2021 | 74.56 | 74.79 | 73.90 | 74.47 | 2,955,065 | -0.64(-0.86%) |
Sep 07, 2021 | 76.22 | 76.34 | 75.10 | 75.12 | 1,859,583 | -1.22(-1.60%) |
Sep 03, 2021 | 76.75 | 76.75 | 75.89 | 76.33 | 1,658,821 | -0.53(-0.68%) |
Sep 02, 2021 | 76.82 | 77.09 | 76.43 | 76.86 | 1,549,382 | +0.26(+0.34%) |
Sep 01, 2021 | 76.42 | 76.74 | 75.75 | 76.60 | 1,700,152 | +0.50(+0.65%) |
Aug 31, 2021 | 76.63 | 76.90 | 75.56 | 76.10 | 1,648,040 | -0.60(-0.79%) |
Aug 30, 2021 | 76.86 | 77.21 | 76.48 | 76.70 | 1,356,740 | +0.08(+0.10%) |
Aug 27, 2021 | 75.86 | 76.99 | 75.73 | 76.63 | 1,785,638 | +1.01(+1.34%) |
Aug 26, 2021 | 76.61 | 76.63 | 75.36 | 75.61 | 1,902,147 | -0.57(-0.74%) |
Aug 25, 2021 | 75.48 | 76.57 | 75.33 | 76.18 | 1,523,656 | +0.89(+1.18%) |
Aug 24, 2021 | 74.53 | 75.87 | 74.36 | 75.29 | 1,389,645 | +1.03(+1.39%) |
Aug 23, 2021 | 74.57 | 74.80 | 73.69 | 74.26 | 2,100,348 | +0.00(+0.00%) |
Aug 20, 2021 | 73.14 | 74.45 | 73.04 | 74.26 | 2,023,289 | +1.17(+1.60%) |
Aug 19, 2021 | 72.44 | 73.59 | 72.28 | 73.09 | 2,141,411 | -0.27(-0.37%) |
Aug 18, 2021 | 73.29 | 74.57 | 72.98 | 73.36 | 2,058,015 | -0.13(-0.17%) |
Aug 17, 2021 | 75.05 | 75.09 | 72.79 | 73.49 | 3,759,409 | -2.45(-3.22%) |
Aug 16, 2021 | 75.20 | 76.28 | 74.76 | 75.93 | 1,935,986 | +0.41(+0.54%) |
Aug 13, 2021 | 75.71 | 76.01 | 75.11 | 75.53 | 1,283,761 | -0.19(-0.24%) |
Aug 12, 2021 | 76.23 | 76.75 | 75.36 | 75.71 | 2,295,773 | -0.43(-0.56%) |
Aug 11, 2021 | 74.68 | 76.14 | 74.28 | 76.14 | 2,191,047 | +1.74(+2.34%) |
Aug 10, 2021 | 73.48 | 74.98 | 73.41 | 74.40 | 2,454,040 | +0.92(+1.25%) |
Aug 09, 2021 | 73.77 | 74.13 | 73.12 | 73.48 | 1,403,459 | -0.34(-0.46%) |
Aug 06, 2021 | 74.53 | 74.93 | 73.69 | 73.82 | 1,655,162 | -0.43(-0.58%) |
Aug 05, 2021 | 74.01 | 74.82 | 73.81 | 74.25 | 1,608,574 | +0.49(+0.66%) |
Aug 04, 2021 | 74.26 | 74.78 | 73.73 | 73.76 | 1,575,844 | -0.81(-1.08%) |
Aug 03, 2021 | 73.62 | 74.60 | 72.93 | 74.57 | 1,902,834 | +1.21(+1.65%) |
Aug 02, 2021 | 73.89 | 74.35 | 73.30 | 73.36 | 1,522,257 | -0.10(-0.13%) |
Jul 30, 2021 | 73.30 | 74.17 | 73.07 | 73.46 | 2,109,786 | -0.13(-0.17%) |
Jul 29, 2021 | 72.03 | 74.00 | 71.97 | 73.59 | 4,618,062 | +2.10(+2.94%) |
Jul 28, 2021 | 71.89 | 72.22 | 71.01 | 71.48 | 1,081,534 | -0.20(-0.29%) |
Jul 27, 2021 | 71.47 | 71.88 | 70.80 | 71.69 | 1,366,393 | -0.08(-0.11%) |
Jul 26, 2021 | 72.20 | 72.54 | 71.58 | 71.76 | 1,845,050 | -0.68(-0.94%) |
Jul 23, 2021 | 71.37 | 72.51 | 71.29 | 72.45 | 1,600,857 | +1.56(+2.20%) |
Jul 22, 2021 | 71.06 | 71.13 | 70.37 | 70.89 | 1,536,007 | -0.59(-0.83%) |
Jul 21, 2021 | 70.59 | 71.54 | 70.59 | 71.48 | 1,664,702 | +1.14(+1.62%) |
Jul 20, 2021 | 68.68 | 70.52 | 68.35 | 70.34 | 2,124,142 | +1.93(+2.82%) |
Jul 19, 2021 | 67.88 | 69.00 | 67.56 | 68.41 | 4,010,545 | -0.70(-1.02%) |
Jul 16, 2021 | 70.01 | 70.29 | 69.03 | 69.11 | 2,220,073 | -0.56(-0.80%) |
Jul 15, 2021 | 69.38 | 69.99 | 69.07 | 69.67 | 2,145,821 | -0.08(-0.11%) |
Jul 14, 2021 | 70.21 | 70.69 | 69.65 | 69.75 | 1,766,698 | -0.23(-0.33%) |
Jul 13, 2021 | 71.27 | 71.29 | 69.91 | 69.98 | 2,368,917 | -1.56(-2.18%) |
Jul 12, 2021 | 71.06 | 71.61 | 70.80 | 71.54 | 1,476,993 | +0.20(+0.29%) |
Jul 09, 2021 | 70.92 | 71.76 | 70.92 | 71.34 | 1,848,259 | +1.07(+1.53%) |
Jul 08, 2021 | 70.73 | 71.25 | 69.69 | 70.26 | 2,501,966 | -2.02(-2.79%) |
Jul 07, 2021 | 70.99 | 72.50 | 70.99 | 72.28 | 2,758,549 | +1.21(+1.70%) |
Jul 06, 2021 | 72.11 | 72.20 | 70.16 | 71.07 | 1,647,342 | -0.99(-1.38%) |
Jul 02, 2021 | 72.49 | 72.60 | 71.87 | 72.07 | 1,224,616 | -0.32(-0.44%) |