Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 70.16 | 70.58 | 70.14 | 70.30 | 7,768 | +0.55(+0.78%) |
Sep 29, 2021 | 70.07 | 70.09 | 69.75 | 69.76 | 59,472 | -0.65(-0.92%) |
Sep 28, 2021 | 70.51 | 70.51 | 70.31 | 70.41 | 20,193 | -0.51(-0.72%) |
Sep 27, 2021 | 70.80 | 70.92 | 70.80 | 70.92 | 3,253 | +0.35(+0.49%) |
Sep 24, 2021 | 70.59 | 70.62 | 70.43 | 70.57 | 3,473 | -0.47(-0.67%) |
Sep 23, 2021 | 70.92 | 71.09 | 70.90 | 71.05 | 15,612 | +0.59(+0.84%) |
Sep 22, 2021 | 70.45 | 70.88 | 70.45 | 70.45 | 5,477 | +0.08(+0.12%) |
Sep 21, 2021 | 70.43 | 70.48 | 70.33 | 70.37 | 3,378 | -0.25(-0.36%) |
Sep 20, 2021 | 70.51 | 70.62 | 70.39 | 70.62 | 13,869 | -0.12(-0.17%) |
Sep 17, 2021 | 70.73 | 70.78 | 70.71 | 70.75 | 2,566 | -0.17(-0.24%) |
Sep 16, 2021 | 71.02 | 71.02 | 70.83 | 70.92 | 3,931 | -0.41(-0.58%) |
Sep 15, 2021 | 71.22 | 71.33 | 71.21 | 71.33 | 1,042 | +0.14(+0.20%) |
Sep 14, 2021 | 71.63 | 71.63 | 71.16 | 71.19 | 8,075 | -0.44(-0.62%) |
Sep 13, 2021 | 71.56 | 71.69 | 71.57 | 71.63 | 6,288 | +0.14(+0.19%) |
Sep 10, 2021 | 71.64 | 71.64 | 71.50 | 71.50 | 3,181 | -0.18(-0.25%) |
Sep 09, 2021 | 71.83 | 71.86 | 71.67 | 71.67 | 9,288 | -0.03(-0.04%) |
Sep 08, 2021 | 71.72 | 71.79 | 71.63 | 71.70 | 8,198 | -0.14(-0.19%) |
Sep 07, 2021 | 71.93 | 71.99 | 71.76 | 71.84 | 22,081 | -0.65(-0.89%) |
Sep 03, 2021 | 72.41 | 72.60 | 72.31 | 72.48 | 7,157 | +0.48(+0.67%) |
Sep 02, 2021 | 71.97 | 72.06 | 71.96 | 72.00 | 5,844 | +0.38(+0.53%) |
Sep 01, 2021 | 71.59 | 71.80 | 71.54 | 71.62 | 7,723 | +0.49(+0.69%) |
Aug 31, 2021 | 71.14 | 71.25 | 71.07 | 71.13 | 13,267 | +0.18(+0.25%) |
Aug 30, 2021 | 71.05 | 71.05 | 70.93 | 70.96 | 18,715 | -0.20(-0.28%) |
Aug 27, 2021 | 70.45 | 71.19 | 70.45 | 71.16 | 17,976 | +0.73(+1.03%) |
Aug 26, 2021 | 70.59 | 70.59 | 70.43 | 70.43 | 3,513 | -0.38(-0.54%) |
Aug 25, 2021 | 70.55 | 70.83 | 70.53 | 70.82 | 7,831 | +0.24(+0.34%) |
Aug 24, 2021 | 70.56 | 70.73 | 70.49 | 70.58 | 12,274 | +0.36(+0.52%) |
Aug 23, 2021 | 69.90 | 70.21 | 69.90 | 70.21 | 11,585 | +0.75(+1.07%) |
Aug 20, 2021 | 69.41 | 69.55 | 69.31 | 69.47 | 43,701 | -0.09(-0.12%) |
Aug 19, 2021 | 69.72 | 69.82 | 69.53 | 69.55 | 39,624 | -0.87(-1.23%) |
Aug 18, 2021 | 70.50 | 70.61 | 70.37 | 70.42 | 74,183 | -0.17(-0.25%) |
Aug 17, 2021 | 70.77 | 70.78 | 70.55 | 70.59 | 15,360 | -0.85(-1.19%) |
Aug 16, 2021 | 71.39 | 71.45 | 71.27 | 71.45 | 10,854 | -0.37(-0.52%) |
Aug 13, 2021 | 71.57 | 71.82 | 71.57 | 71.82 | 34,487 | +0.43(+0.60%) |
Aug 12, 2021 | 71.44 | 71.52 | 71.39 | 71.39 | 4,482 | -0.42(-0.58%) |
Aug 11, 2021 | 71.84 | 71.88 | 71.75 | 71.81 | 3,324 | +0.29(+0.41%) |
Aug 10, 2021 | 71.37 | 71.52 | 71.37 | 71.52 | 3,101 | +0.17(+0.24%) |
Aug 09, 2021 | 71.60 | 71.64 | 71.35 | 71.35 | 6,109 | -0.23(-0.31%) |
Aug 06, 2021 | 71.83 | 71.83 | 71.56 | 71.57 | 16,888 | -0.51(-0.71%) |
Aug 05, 2021 | 72.01 | 72.13 | 72.01 | 72.08 | 7,145 | +0.28(+0.40%) |
Aug 04, 2021 | 72.22 | 72.25 | 71.76 | 71.80 | 50,329 | -0.19(-0.26%) |
Aug 03, 2021 | 71.66 | 71.99 | 71.66 | 71.99 | 4,209 | +0.35(+0.49%) |
Aug 02, 2021 | 71.66 | 71.81 | 71.62 | 71.63 | 2,497 | +0.20(+0.29%) |
Jul 30, 2021 | 71.68 | 71.74 | 71.38 | 71.43 | 5,531 | -0.58(-0.81%) |
Jul 29, 2021 | 71.83 | 72.11 | 71.83 | 72.01 | 6,852 | +0.26(+0.36%) |
Jul 28, 2021 | 71.37 | 71.79 | 71.29 | 71.75 | 6,313 | +0.09(+0.12%) |
Jul 27, 2021 | 71.59 | 71.71 | 71.53 | 71.66 | 2,329 | -0.19(-0.26%) |
Jul 26, 2021 | 71.64 | 71.90 | 71.64 | 71.85 | 9,929 | +0.13(+0.18%) |
Jul 23, 2021 | 71.87 | 71.87 | 71.65 | 71.72 | 2,035 | -0.15(-0.20%) |
Jul 22, 2021 | 71.72 | 71.90 | 71.60 | 71.87 | 10,452 | +0.24(+0.33%) |
Jul 21, 2021 | 71.22 | 71.64 | 71.22 | 71.63 | 7,912 | +0.28(+0.40%) |
Jul 20, 2021 | 71.06 | 71.39 | 71.06 | 71.35 | 17,922 | -0.02(-0.03%) |
Jul 19, 2021 | 71.58 | 71.58 | 71.26 | 71.37 | 24,025 | -0.58(-0.80%) |
Jul 16, 2021 | 72.25 | 72.25 | 71.94 | 71.95 | 28,325 | -0.27(-0.38%) |
Jul 15, 2021 | 72.47 | 72.49 | 72.16 | 72.22 | 10,370 | -0.57(-0.78%) |
Jul 14, 2021 | 72.84 | 72.84 | 72.68 | 72.79 | 15,066 | +0.32(+0.45%) |
Jul 13, 2021 | 72.70 | 72.76 | 72.46 | 72.47 | 5,002 | -0.36(-0.49%) |
Jul 12, 2021 | 72.70 | 72.82 | 72.68 | 72.82 | 6,569 | -0.14(-0.20%) |
Jul 09, 2021 | 72.75 | 72.96 | 72.73 | 72.96 | 8,384 | +0.65(+0.89%) |
Jul 08, 2021 | 72.47 | 72.48 | 72.27 | 72.32 | 17,397 | -0.53(-0.73%) |
Jul 07, 2021 | 73.14 | 73.14 | 72.71 | 72.85 | 38,398 | -0.12(-0.16%) |
Jul 06, 2021 | 73.54 | 73.54 | 72.92 | 72.96 | 11,999 | -0.32(-0.44%) |
Jul 02, 2021 | 72.85 | 73.34 | 72.85 | 73.29 | 8,740 | +0.60(+0.82%) |