Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.01 | 71.40 | 69.69 | 69.80 | 17,215,966 | -0.56(-0.80%) |
Sep 29, 2021 | 69.89 | 72.01 | 68.97 | 70.36 | 38,845,116 | -1.43(-2.00%) |
Sep 28, 2021 | 73.17 | 73.65 | 71.75 | 71.79 | 27,696,506 | -2.04(-2.77%) |
Sep 27, 2021 | 72.33 | 74.52 | 72.20 | 73.84 | 18,745,738 | +1.12(+1.54%) |
Sep 24, 2021 | 71.98 | 73.17 | 71.76 | 72.72 | 15,073,740 | +0.00(+0.00%) |
Sep 23, 2021 | 72.29 | 73.45 | 71.94 | 72.72 | 17,614,682 | +0.07(+0.09%) |
Sep 22, 2021 | 71.73 | 73.25 | 71.34 | 72.65 | 17,301,012 | +1.80(+2.54%) |
Sep 21, 2021 | 71.62 | 71.82 | 70.38 | 70.85 | 16,307,728 | -0.23(-0.32%) |
Sep 20, 2021 | 71.30 | 71.46 | 69.92 | 71.08 | 23,646,664 | -1.90(-2.60%) |
Sep 17, 2021 | 73.07 | 73.17 | 72.01 | 72.97 | 20,821,758 | -0.31(-0.43%) |
Sep 16, 2021 | 71.99 | 73.62 | 71.48 | 73.29 | 13,100,017 | +0.79(+1.08%) |
Sep 15, 2021 | 71.65 | 72.61 | 70.49 | 72.50 | 15,532,126 | +0.32(+0.45%) |
Sep 14, 2021 | 72.47 | 72.80 | 71.61 | 72.18 | 14,188,302 | -0.84(-1.16%) |
Sep 13, 2021 | 73.23 | 73.88 | 71.30 | 73.02 | 16,079,680 | +0.82(+1.14%) |
Sep 10, 2021 | 72.45 | 74.27 | 72.15 | 72.20 | 18,579,848 | +0.63(+0.88%) |
Sep 09, 2021 | 70.35 | 71.96 | 70.35 | 71.57 | 14,899,903 | +0.59(+0.83%) |
Sep 08, 2021 | 71.89 | 71.93 | 69.84 | 70.98 | 17,688,354 | -1.35(-1.86%) |
Sep 07, 2021 | 72.43 | 73.16 | 71.85 | 72.32 | 12,248,460 | -0.17(-0.23%) |
Sep 03, 2021 | 72.68 | 73.38 | 72.28 | 72.49 | 9,393,336 | -0.19(-0.26%) |
Sep 02, 2021 | 71.90 | 72.69 | 71.01 | 72.68 | 15,084,055 | +0.27(+0.38%) |
Sep 01, 2021 | 72.99 | 72.99 | 71.72 | 72.40 | 14,259,966 | +0.02(+0.03%) |
Aug 31, 2021 | 72.36 | 73.29 | 72.01 | 72.38 | 15,075,416 | +0.53(+0.74%) |
Aug 30, 2021 | 72.80 | 73.41 | 71.53 | 71.85 | 13,054,956 | -0.82(-1.14%) |
Aug 27, 2021 | 71.17 | 72.82 | 70.86 | 72.68 | 15,267,025 | +1.21(+1.69%) |
Aug 26, 2021 | 71.92 | 71.93 | 70.42 | 71.47 | 20,679,920 | -1.25(-1.72%) |
Aug 25, 2021 | 71.49 | 75.65 | 70.89 | 72.72 | 37,202,944 | +2.02(+2.86%) |
Aug 24, 2021 | 70.85 | 71.39 | 70.41 | 70.69 | 18,413,710 | +0.24(+0.33%) |
Aug 23, 2021 | 69.57 | 70.60 | 67.77 | 70.46 | 22,652,162 | +1.48(+2.15%) |
Aug 20, 2021 | 68.89 | 69.76 | 68.34 | 68.97 | 14,868,842 | -0.05(-0.07%) |
Aug 19, 2021 | 68.89 | 69.55 | 67.81 | 69.02 | 18,335,556 | -0.33(-0.48%) |
Aug 18, 2021 | 69.98 | 70.60 | 69.32 | 69.36 | 14,255,515 | -0.16(-0.23%) |
Aug 17, 2021 | 68.92 | 70.17 | 68.37 | 69.52 | 17,856,556 | -0.15(-0.21%) |
Aug 16, 2021 | 68.95 | 70.48 | 68.67 | 69.66 | 18,472,170 | +0.01(+0.01%) |
Aug 13, 2021 | 68.80 | 69.97 | 68.63 | 69.65 | 25,761,830 | +0.66(+0.95%) |
Aug 12, 2021 | 70.89 | 70.89 | 67.58 | 68.99 | 73,833,048 | -4.69(-6.37%) |
Aug 11, 2021 | 74.68 | 74.69 | 72.40 | 73.69 | 32,133,170 | -0.86(-1.16%) |
Aug 10, 2021 | 78.39 | 78.39 | 74.42 | 74.55 | 41,435,888 | -4.22(-5.36%) |
Aug 09, 2021 | 80.27 | 80.57 | 78.65 | 78.78 | 13,598,890 | -1.76(-2.18%) |
Aug 06, 2021 | 79.75 | 81.40 | 79.60 | 80.53 | 14,885,753 | +0.51(+0.64%) |
Aug 05, 2021 | 80.67 | 81.59 | 79.71 | 80.02 | 15,087,610 | -0.50(-0.62%) |
Aug 04, 2021 | 79.01 | 81.61 | 78.12 | 80.52 | 29,703,008 | +1.11(+1.40%) |
Aug 03, 2021 | 77.46 | 79.62 | 76.55 | 79.41 | 26,259,644 | +3.16(+4.15%) |
Aug 02, 2021 | 77.63 | 78.07 | 76.09 | 76.25 | 15,164,946 | +0.08(+0.10%) |
Jul 30, 2021 | 74.77 | 76.72 | 74.70 | 76.17 | 12,802,386 | +0.47(+0.62%) |
Jul 29, 2021 | 74.72 | 75.74 | 74.59 | 75.70 | 14,786,267 | +1.50(+2.03%) |
Jul 28, 2021 | 73.22 | 74.65 | 73.05 | 74.20 | 14,604,606 | +1.30(+1.78%) |
Jul 27, 2021 | 73.45 | 73.45 | 71.21 | 72.90 | 24,366,200 | -2.03(-2.71%) |
Jul 26, 2021 | 74.46 | 76.10 | 74.16 | 74.94 | 12,236,310 | +0.35(+0.47%) |
Jul 23, 2021 | 74.57 | 74.68 | 73.56 | 74.58 | 12,569,850 | +0.40(+0.54%) |
Jul 22, 2021 | 74.87 | 74.89 | 73.13 | 74.18 | 19,379,540 | -1.63(-2.15%) |
Jul 21, 2021 | 74.00 | 75.86 | 73.99 | 75.81 | 16,269,390 | +1.77(+2.39%) |
Jul 20, 2021 | 73.33 | 74.56 | 72.45 | 74.04 | 15,119,329 | +0.80(+1.09%) |
Jul 19, 2021 | 72.52 | 73.35 | 71.89 | 73.25 | 23,855,464 | -0.42(-0.57%) |
Jul 16, 2021 | 75.77 | 76.22 | 73.50 | 73.67 | 19,480,298 | -1.88(-2.48%) |
Jul 15, 2021 | 76.94 | 77.06 | 74.98 | 75.55 | 16,912,096 | -1.54(-2.00%) |
Jul 14, 2021 | 77.93 | 79.32 | 76.92 | 77.09 | 16,234,056 | +0.04(+0.05%) |
Jul 13, 2021 | 77.86 | 78.08 | 76.70 | 77.05 | 14,518,755 | -1.09(-1.40%) |
Jul 12, 2021 | 77.34 | 78.31 | 76.32 | 78.14 | 12,854,955 | +0.81(+1.04%) |
Jul 09, 2021 | 76.03 | 77.54 | 75.36 | 77.33 | 15,722,101 | +1.60(+2.11%) |
Jul 08, 2021 | 74.89 | 76.48 | 74.60 | 75.73 | 23,520,054 | -1.09(-1.42%) |
Jul 07, 2021 | 80.23 | 80.35 | 76.56 | 76.82 | 23,431,088 | -2.81(-3.53%) |
Jul 06, 2021 | 79.35 | 80.08 | 78.33 | 79.63 | 21,504,578 | +0.74(+0.93%) |
Jul 02, 2021 | 79.17 | 79.44 | 77.48 | 78.89 | 23,124,508 | +0.22(+0.27%) |