Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.74 | 71.90 | 70.32 | 70.31 | 4,492,111 | -1.40(-1.95%) |
Sep 29, 2021 | 70.53 | 71.97 | 70.41 | 71.70 | 4,401,628 | +1.17(+1.66%) |
Sep 28, 2021 | 70.35 | 70.85 | 70.15 | 70.53 | 5,320,606 | -0.18(-0.25%) |
Sep 27, 2021 | 71.16 | 71.31 | 70.62 | 70.71 | 3,117,171 | -0.58(-0.81%) |
Sep 24, 2021 | 71.26 | 71.58 | 71.16 | 71.29 | 2,379,993 | -0.04(-0.05%) |
Sep 23, 2021 | 71.38 | 71.55 | 70.99 | 71.32 | 2,572,646 | +0.22(+0.31%) |
Sep 22, 2021 | 71.41 | 71.67 | 70.93 | 71.10 | 3,022,345 | +0.04(+0.05%) |
Sep 21, 2021 | 70.96 | 71.74 | 70.94 | 71.06 | 4,565,472 | +0.20(+0.29%) |
Sep 20, 2021 | 71.65 | 71.84 | 70.42 | 70.86 | 5,312,381 | -0.06(-0.08%) |
Sep 17, 2021 | 70.94 | 71.58 | 70.86 | 70.91 | 7,884,445 | -0.22(-0.31%) |
Sep 16, 2021 | 71.75 | 71.86 | 70.56 | 71.14 | 4,483,275 | -0.69(-0.96%) |
Sep 15, 2021 | 72.08 | 72.41 | 71.70 | 71.82 | 3,936,682 | -0.08(-0.12%) |
Sep 14, 2021 | 71.98 | 72.18 | 71.71 | 71.91 | 3,171,809 | -0.07(-0.10%) |
Sep 13, 2021 | 71.95 | 72.73 | 71.95 | 71.98 | 3,624,280 | +0.32(+0.44%) |
Sep 10, 2021 | 72.07 | 72.07 | 71.43 | 71.67 | 3,617,986 | -0.24(-0.34%) |
Sep 09, 2021 | 72.62 | 72.76 | 71.84 | 71.91 | 4,253,564 | -0.45(-0.62%) |
Sep 08, 2021 | 71.27 | 72.43 | 71.26 | 72.35 | 4,153,630 | +0.82(+1.14%) |
Sep 07, 2021 | 72.47 | 72.51 | 71.47 | 71.54 | 3,490,131 | -0.94(-1.30%) |
Sep 03, 2021 | 72.93 | 72.98 | 72.35 | 72.48 | 3,257,466 | -0.57(-0.78%) |
Sep 02, 2021 | 72.87 | 73.08 | 72.64 | 73.04 | 2,740,942 | +0.18(+0.24%) |
Sep 01, 2021 | 72.41 | 73.00 | 72.40 | 72.87 | 2,856,784 | +0.35(+0.49%) |
Aug 31, 2021 | 72.23 | 72.82 | 72.11 | 72.51 | 4,070,794 | +0.28(+0.39%) |
Aug 30, 2021 | 72.22 | 72.50 | 72.05 | 72.23 | 2,107,852 | +0.20(+0.27%) |
Aug 27, 2021 | 71.92 | 72.38 | 71.82 | 72.04 | 2,466,334 | +0.12(+0.17%) |
Aug 26, 2021 | 72.25 | 72.36 | 71.67 | 71.92 | 2,491,099 | -0.32(-0.44%) |
Aug 25, 2021 | 72.09 | 72.41 | 71.62 | 72.23 | 3,908,825 | -0.02(-0.03%) |
Aug 24, 2021 | 72.56 | 72.83 | 72.24 | 72.25 | 3,142,227 | -0.66(-0.91%) |
Aug 23, 2021 | 73.24 | 73.47 | 72.87 | 72.91 | 3,401,070 | -0.39(-0.53%) |
Aug 20, 2021 | 73.60 | 73.89 | 73.08 | 73.30 | 3,253,562 | -0.16(-0.22%) |
Aug 19, 2021 | 72.74 | 73.75 | 72.74 | 73.46 | 3,792,353 | +0.75(+1.04%) |
Aug 18, 2021 | 74.27 | 74.31 | 72.67 | 72.71 | 3,924,434 | -1.74(-2.34%) |
Aug 17, 2021 | 73.99 | 75.09 | 73.97 | 74.45 | 3,607,573 | +0.23(+0.31%) |
Aug 16, 2021 | 73.95 | 74.56 | 73.95 | 74.22 | 6,556,227 | +0.32(+0.43%) |
Aug 13, 2021 | 73.25 | 74.02 | 73.19 | 73.90 | 3,785,695 | +0.60(+0.83%) |
Aug 12, 2021 | 74.05 | 74.05 | 73.29 | 73.29 | 3,865,060 | -0.29(-0.39%) |
Aug 11, 2021 | 73.10 | 73.81 | 73.10 | 73.58 | 4,555,823 | +0.34(+0.47%) |
Aug 10, 2021 | 73.07 | 73.27 | 72.55 | 73.24 | 2,945,239 | +0.36(+0.50%) |
Aug 09, 2021 | 73.28 | 73.42 | 72.59 | 72.88 | 2,757,084 | -0.27(-0.37%) |
Aug 06, 2021 | 73.46 | 73.72 | 72.83 | 73.15 | 3,093,168 | -0.25(-0.34%) |
Aug 05, 2021 | 73.28 | 73.84 | 72.93 | 73.40 | 4,444,084 | +0.60(+0.83%) |
Aug 04, 2021 | 73.73 | 73.93 | 72.39 | 72.79 | 4,507,277 | -1.09(-1.47%) |
Aug 03, 2021 | 73.81 | 74.31 | 73.57 | 73.88 | 3,908,314 | -0.11(-0.15%) |
Aug 02, 2021 | 73.95 | 74.25 | 73.16 | 73.99 | 5,739,807 | +0.04(+0.05%) |
Jul 30, 2021 | 74.90 | 75.41 | 73.70 | 73.95 | 10,227,022 | -3.74(-4.81%) |
Jul 29, 2021 | 77.66 | 77.98 | 77.24 | 77.69 | 4,271,618 | +0.32(+0.41%) |
Jul 28, 2021 | 78.15 | 78.38 | 77.34 | 77.38 | 3,352,630 | -0.72(-0.92%) |
Jul 27, 2021 | 77.94 | 78.67 | 77.62 | 78.09 | 4,446,897 | -0.13(-0.17%) |
Jul 26, 2021 | 77.35 | 78.42 | 77.16 | 78.22 | 6,393,613 | +0.75(+0.97%) |
Jul 23, 2021 | 76.02 | 77.64 | 75.84 | 77.47 | 3,340,537 | +1.34(+1.76%) |
Jul 22, 2021 | 75.95 | 76.72 | 75.62 | 76.13 | 3,934,328 | -0.32(-0.41%) |
Jul 21, 2021 | 77.01 | 77.19 | 76.33 | 76.45 | 3,848,160 | -0.47(-0.62%) |
Jul 20, 2021 | 77.97 | 78.87 | 76.90 | 76.92 | 5,250,626 | -0.77(-0.99%) |
Jul 19, 2021 | 78.00 | 78.61 | 76.96 | 77.69 | 5,360,903 | -0.39(-0.50%) |
Jul 16, 2021 | 77.41 | 78.18 | 77.41 | 78.08 | 7,054,751 | +0.70(+0.91%) |
Jul 15, 2021 | 77.10 | 77.50 | 76.47 | 77.38 | 4,540,121 | +0.37(+0.48%) |
Jul 14, 2021 | 76.45 | 77.15 | 76.13 | 77.01 | 3,198,208 | +0.55(+0.71%) |
Jul 13, 2021 | 76.59 | 77.09 | 76.20 | 76.46 | 2,954,754 | -0.27(-0.35%) |
Jul 12, 2021 | 76.34 | 76.91 | 76.31 | 76.73 | 4,844,635 | +0.46(+0.61%) |
Jul 09, 2021 | 76.49 | 76.63 | 76.12 | 76.27 | 3,027,875 | +0.08(+0.11%) |
Jul 08, 2021 | 76.41 | 76.80 | 75.92 | 76.19 | 3,798,250 | -0.30(-0.39%) |
Jul 07, 2021 | 75.96 | 76.88 | 75.79 | 76.48 | 3,480,285 | +0.64(+0.84%) |
Jul 06, 2021 | 75.57 | 75.96 | 75.36 | 75.84 | 3,481,131 | +0.25(+0.33%) |
Jul 02, 2021 | 75.80 | 75.98 | 75.49 | 75.59 | 2,974,491 | -0.04(-0.05%) |