Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.21 | 73.54 | 72.33 | 72.33 | 2,957,537 | -0.59(-0.81%) |
Sep 29, 2021 | 73.21 | 73.60 | 72.82 | 72.92 | 2,357,094 | -0.01(-0.01%) |
Sep 28, 2021 | 74.10 | 74.18 | 72.78 | 72.93 | 2,901,379 | -1.99(-2.65%) |
Sep 27, 2021 | 75.06 | 75.15 | 74.61 | 74.92 | 1,424,524 | -0.69(-0.92%) |
Sep 24, 2021 | 75.08 | 75.72 | 75.05 | 75.61 | 1,195,543 | +0.14(+0.19%) |
Sep 23, 2021 | 75.04 | 75.73 | 74.94 | 75.47 | 1,189,737 | +0.69(+0.93%) |
Sep 22, 2021 | 74.35 | 75.03 | 74.08 | 74.78 | 2,016,991 | +0.64(+0.87%) |
Sep 21, 2021 | 74.44 | 74.68 | 73.92 | 74.13 | 1,819,214 | +0.11(+0.15%) |
Sep 20, 2021 | 74.26 | 74.61 | 73.09 | 74.03 | 2,716,608 | -1.41(-1.87%) |
Sep 17, 2021 | 76.16 | 76.16 | 75.30 | 75.43 | 1,536,408 | -0.89(-1.17%) |
Sep 16, 2021 | 76.09 | 76.40 | 75.64 | 76.32 | 1,354,591 | +0.04(+0.05%) |
Sep 15, 2021 | 75.86 | 76.40 | 75.47 | 76.28 | 1,423,791 | +0.53(+0.70%) |
Sep 14, 2021 | 76.19 | 76.28 | 75.58 | 75.76 | 1,486,324 | -0.11(-0.14%) |
Sep 13, 2021 | 76.48 | 76.58 | 75.46 | 75.86 | 1,507,043 | -0.10(-0.13%) |
Sep 10, 2021 | 76.95 | 77.09 | 75.93 | 75.96 | 1,831,152 | -0.62(-0.80%) |
Sep 09, 2021 | 77.05 | 77.28 | 76.57 | 76.58 | 1,363,270 | -0.45(-0.58%) |
Sep 08, 2021 | 77.15 | 77.16 | 76.61 | 77.03 | 1,453,614 | -0.18(-0.23%) |
Sep 07, 2021 | 77.21 | 77.32 | 76.87 | 77.20 | 1,155,740 | +0.02(+0.03%) |
Sep 03, 2021 | 76.82 | 77.30 | 76.71 | 77.18 | 1,597,480 | +0.21(+0.28%) |
Sep 02, 2021 | 77.23 | 77.37 | 76.77 | 76.97 | 1,280,813 | -0.03(-0.04%) |
Sep 01, 2021 | 77.03 | 77.32 | 76.94 | 77.00 | 2,142,476 | +0.20(+0.25%) |
Aug 31, 2021 | 77.01 | 77.05 | 76.68 | 76.80 | 1,338,094 | -0.16(-0.20%) |
Aug 30, 2021 | 76.29 | 77.09 | 76.29 | 76.96 | 1,682,012 | +0.85(+1.12%) |
Aug 27, 2021 | 75.55 | 76.20 | 75.49 | 76.11 | 2,398,447 | +0.70(+0.93%) |
Aug 26, 2021 | 75.74 | 75.85 | 75.37 | 75.40 | 2,799,950 | -0.42(-0.55%) |
Aug 25, 2021 | 75.86 | 75.95 | 75.67 | 75.82 | 1,823,048 | +0.07(+0.09%) |
Aug 24, 2021 | 75.85 | 75.95 | 75.69 | 75.76 | 1,530,987 | +0.03(+0.04%) |
Aug 23, 2021 | 75.11 | 75.89 | 75.11 | 75.73 | 1,179,854 | +0.81(+1.08%) |
Aug 20, 2021 | 74.35 | 75.02 | 74.28 | 74.92 | 1,650,635 | +0.76(+1.03%) |
Aug 19, 2021 | 73.26 | 74.44 | 73.20 | 74.15 | 2,279,633 | +0.45(+0.61%) |
Aug 18, 2021 | 74.34 | 74.69 | 73.64 | 73.70 | 1,693,856 | -0.77(-1.04%) |
Aug 17, 2021 | 74.60 | 74.72 | 74.01 | 74.48 | 2,090,498 | -0.62(-0.82%) |
Aug 16, 2021 | 74.60 | 75.12 | 74.04 | 75.09 | 1,488,745 | +0.30(+0.41%) |
Aug 13, 2021 | 74.62 | 74.81 | 74.52 | 74.79 | 1,069,035 | +0.27(+0.37%) |
Aug 12, 2021 | 74.05 | 74.55 | 73.90 | 74.51 | 919,890 | +0.42(+0.57%) |
Aug 11, 2021 | 74.38 | 74.49 | 73.91 | 74.09 | 1,216,499 | -0.05(-0.07%) |
Aug 10, 2021 | 74.55 | 74.63 | 74.00 | 74.14 | 1,267,727 | -0.28(-0.38%) |
Aug 09, 2021 | 74.55 | 74.63 | 74.29 | 74.43 | 1,365,393 | -0.06(-0.08%) |
Aug 06, 2021 | 74.52 | 74.66 | 74.26 | 74.49 | 1,864,023 | -0.17(-0.22%) |
Aug 05, 2021 | 74.44 | 74.68 | 74.23 | 74.65 | 1,525,212 | +0.41(+0.55%) |
Aug 04, 2021 | 74.16 | 74.47 | 74.01 | 74.24 | 1,524,449 | +0.04(+0.05%) |
Aug 03, 2021 | 73.82 | 74.22 | 73.35 | 74.20 | 3,894,502 | +0.56(+0.76%) |
Aug 02, 2021 | 74.11 | 74.15 | 73.59 | 73.64 | 2,539,468 | -0.12(-0.16%) |
Jul 30, 2021 | 73.47 | 73.89 | 73.44 | 73.76 | 1,824,512 | -0.45(-0.61%) |
Jul 29, 2021 | 74.01 | 74.43 | 74.01 | 74.21 | 1,513,487 | +0.17(+0.22%) |
Jul 28, 2021 | 74.13 | 74.41 | 73.62 | 74.05 | 2,251,013 | +0.06(+0.08%) |
Jul 27, 2021 | 74.58 | 74.60 | 73.27 | 73.99 | 2,219,714 | -0.65(-0.88%) |
Jul 26, 2021 | 74.50 | 74.71 | 74.31 | 74.64 | 2,668,751 | +0.05(+0.07%) |
Jul 23, 2021 | 73.96 | 74.64 | 73.80 | 74.59 | 2,269,346 | +1.03(+1.39%) |
Jul 22, 2021 | 73.11 | 73.57 | 73.11 | 73.57 | 4,158,261 | +0.60(+0.82%) |
Jul 21, 2021 | 72.57 | 72.98 | 72.51 | 72.97 | 1,814,932 | +0.44(+0.61%) |
Jul 20, 2021 | 71.87 | 72.81 | 71.55 | 72.53 | 2,562,772 | +0.91(+1.27%) |
Jul 19, 2021 | 71.63 | 71.83 | 71.13 | 71.62 | 3,685,278 | -0.81(-1.12%) |
Jul 16, 2021 | 73.10 | 73.25 | 72.38 | 72.43 | 1,669,139 | -0.51(-0.70%) |
Jul 15, 2021 | 73.29 | 73.33 | 72.57 | 72.94 | 1,913,421 | -0.41(-0.56%) |
Jul 14, 2021 | 73.58 | 73.70 | 73.17 | 73.35 | 1,969,804 | +0.23(+0.32%) |
Jul 13, 2021 | 73.04 | 73.68 | 73.00 | 73.12 | 2,197,927 | -0.02(-0.03%) |
Jul 12, 2021 | 73.15 | 73.21 | 72.93 | 73.14 | 1,656,349 | +0.22(+0.31%) |
Jul 09, 2021 | 72.43 | 72.99 | 72.39 | 72.91 | 2,321,702 | +0.47(+0.65%) |
Jul 08, 2021 | 71.92 | 72.64 | 71.68 | 72.44 | 2,432,928 | -0.52(-0.71%) |
Jul 07, 2021 | 72.98 | 73.05 | 72.49 | 72.96 | 2,935,527 | +0.37(+0.51%) |
Jul 06, 2021 | 72.33 | 72.63 | 71.94 | 72.59 | 2,085,108 | +0.38(+0.53%) |
Jul 02, 2021 | 71.65 | 72.27 | 71.61 | 72.21 | 1,155,804 | +0.88(+1.23%) |