Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.57 | 74.74 | 73.52 | 73.50 | 7,498,115 | -0.74(-1.00%) |
Sep 29, 2021 | 74.07 | 74.66 | 73.97 | 74.24 | 5,181,489 | +0.46(+0.62%) |
Sep 28, 2021 | 74.54 | 74.54 | 73.64 | 73.78 | 11,789,321 | -1.15(-1.53%) |
Sep 27, 2021 | 75.58 | 75.58 | 74.90 | 74.93 | 3,458,997 | -0.74(-0.98%) |
Sep 24, 2021 | 75.59 | 75.90 | 75.51 | 75.67 | 2,494,270 | -0.35(-0.46%) |
Sep 23, 2021 | 75.65 | 76.35 | 75.65 | 76.02 | 3,765,729 | +0.52(+0.69%) |
Sep 22, 2021 | 75.47 | 75.85 | 75.15 | 75.50 | 5,705,181 | +0.37(+0.49%) |
Sep 21, 2021 | 75.47 | 75.86 | 75.12 | 75.13 | 4,566,572 | -0.04(-0.05%) |
Sep 20, 2021 | 75.15 | 75.61 | 74.48 | 75.17 | 6,640,831 | -0.72(-0.95%) |
Sep 17, 2021 | 76.44 | 76.44 | 75.83 | 75.89 | 2,899,955 | -0.60(-0.78%) |
Sep 16, 2021 | 76.65 | 76.80 | 76.10 | 76.49 | 1,733,732 | -0.20(-0.26%) |
Sep 15, 2021 | 76.44 | 76.90 | 76.23 | 76.69 | 1,970,194 | +0.37(+0.48%) |
Sep 14, 2021 | 76.88 | 76.92 | 76.22 | 76.32 | 2,315,117 | -0.33(-0.43%) |
Sep 13, 2021 | 77.20 | 77.33 | 76.39 | 76.65 | 2,066,017 | -0.21(-0.27%) |
Sep 10, 2021 | 77.43 | 77.51 | 76.84 | 76.86 | 2,435,416 | -0.42(-0.54%) |
Sep 09, 2021 | 77.77 | 77.91 | 77.27 | 77.28 | 2,438,949 | -0.52(-0.67%) |
Sep 08, 2021 | 77.40 | 77.86 | 77.35 | 77.80 | 2,431,378 | +0.38(+0.49%) |
Sep 07, 2021 | 78.19 | 78.19 | 77.34 | 77.42 | 1,640,049 | -0.84(-1.07%) |
Sep 03, 2021 | 78.11 | 78.39 | 77.93 | 78.26 | 1,452,048 | -0.02(-0.03%) |
Sep 02, 2021 | 78.16 | 78.32 | 78.01 | 78.28 | 1,860,602 | +0.34(+0.44%) |
Sep 01, 2021 | 77.73 | 78.05 | 77.59 | 77.94 | 2,583,931 | +0.29(+0.37%) |
Aug 31, 2021 | 77.77 | 77.82 | 77.52 | 77.65 | 1,953,693 | -0.09(-0.12%) |
Aug 30, 2021 | 77.50 | 77.91 | 77.46 | 77.74 | 1,402,416 | +0.28(+0.36%) |
Aug 27, 2021 | 77.24 | 77.53 | 77.02 | 77.46 | 1,600,492 | +0.34(+0.44%) |
Aug 26, 2021 | 77.42 | 77.46 | 77.03 | 77.12 | 2,039,956 | -0.37(-0.48%) |
Aug 25, 2021 | 77.52 | 77.58 | 77.29 | 77.49 | 1,914,101 | -0.01(-0.01%) |
Aug 24, 2021 | 77.88 | 77.88 | 77.49 | 77.50 | 1,550,598 | -0.25(-0.32%) |
Aug 23, 2021 | 77.75 | 77.97 | 77.65 | 77.75 | 1,890,176 | +0.16(+0.21%) |
Aug 20, 2021 | 77.05 | 77.71 | 76.91 | 77.59 | 2,809,454 | +0.57(+0.74%) |
Aug 19, 2021 | 76.22 | 77.22 | 76.22 | 77.02 | 4,861,306 | +0.34(+0.44%) |
Aug 18, 2021 | 77.42 | 77.53 | 76.64 | 76.68 | 2,728,983 | -0.89(-1.15%) |
Aug 17, 2021 | 77.24 | 77.59 | 77.13 | 77.57 | 2,886,733 | +0.08(+0.10%) |
Aug 16, 2021 | 76.89 | 77.49 | 76.81 | 77.49 | 2,590,536 | +0.40(+0.52%) |
Aug 13, 2021 | 76.90 | 77.09 | 76.88 | 77.09 | 1,602,247 | +0.32(+0.42%) |
Aug 12, 2021 | 76.75 | 76.81 | 76.51 | 76.77 | 1,511,491 | +0.17(+0.22%) |
Aug 11, 2021 | 76.67 | 76.80 | 76.53 | 76.60 | 2,187,824 | +0.11(+0.14%) |
Aug 10, 2021 | 76.54 | 76.67 | 76.40 | 76.49 | 1,481,686 | -0.07(-0.09%) |
Aug 09, 2021 | 76.58 | 76.62 | 76.42 | 76.56 | 2,117,774 | +0.08(+0.10%) |
Aug 06, 2021 | 76.44 | 76.59 | 76.34 | 76.48 | 1,598,650 | -0.04(-0.05%) |
Aug 05, 2021 | 76.35 | 76.53 | 76.22 | 76.52 | 1,651,954 | +0.26(+0.34%) |
Aug 04, 2021 | 76.53 | 76.59 | 76.13 | 76.26 | 2,143,526 | -0.30(-0.39%) |
Aug 03, 2021 | 76.00 | 76.57 | 75.95 | 76.56 | 2,705,518 | +0.47(+0.62%) |
Aug 02, 2021 | 76.31 | 76.47 | 76.03 | 76.09 | 2,027,121 | -0.13(-0.17%) |
Jul 30, 2021 | 75.82 | 76.45 | 75.82 | 76.22 | 1,926,624 | -0.01(-0.01%) |
Jul 29, 2021 | 76.31 | 76.40 | 76.19 | 76.23 | 1,478,481 | +0.18(+0.24%) |
Jul 28, 2021 | 76.15 | 76.22 | 75.83 | 76.05 | 3,055,745 | -0.18(-0.24%) |
Jul 27, 2021 | 76.11 | 76.23 | 75.85 | 76.23 | 2,178,697 | +0.12(+0.16%) |
Jul 26, 2021 | 76.20 | 76.23 | 75.93 | 76.11 | 1,642,376 | -0.14(-0.18%) |
Jul 23, 2021 | 75.74 | 76.30 | 75.54 | 76.25 | 2,012,477 | +0.78(+1.03%) |
Jul 22, 2021 | 75.19 | 75.50 | 75.15 | 75.47 | 2,654,866 | +0.24(+0.32%) |
Jul 21, 2021 | 75.16 | 75.35 | 75.06 | 75.23 | 1,892,705 | +0.04(+0.05%) |
Jul 20, 2021 | 74.80 | 75.45 | 74.69 | 75.19 | 2,291,114 | +0.61(+0.82%) |
Jul 19, 2021 | 74.82 | 75.03 | 74.07 | 74.58 | 6,240,250 | -0.70(-0.93%) |
Jul 16, 2021 | 75.47 | 75.58 | 75.20 | 75.28 | 2,820,402 | +0.09(+0.12%) |
Jul 15, 2021 | 74.94 | 75.22 | 74.86 | 75.19 | 1,826,825 | +0.07(+0.09%) |
Jul 14, 2021 | 75.14 | 75.21 | 74.95 | 75.12 | 1,888,423 | +0.27(+0.36%) |
Jul 13, 2021 | 74.95 | 75.28 | 74.80 | 74.85 | 2,590,791 | -0.16(-0.21%) |
Jul 12, 2021 | 75.02 | 75.07 | 74.88 | 75.01 | 2,431,134 | +0.02(+0.03%) |
Jul 09, 2021 | 74.81 | 75.03 | 74.56 | 74.99 | 2,562,300 | +0.52(+0.70%) |
Jul 08, 2021 | 74.28 | 74.61 | 74.17 | 74.47 | 2,937,733 | -0.49(-0.65%) |
Jul 07, 2021 | 74.64 | 74.97 | 74.55 | 74.96 | 2,574,255 | +0.45(+0.60%) |
Jul 06, 2021 | 74.53 | 74.59 | 74.03 | 74.51 | 1,763,348 | -0.01(-0.01%) |
Jul 02, 2021 | 74.29 | 74.56 | 74.20 | 74.52 | 1,542,578 | +0.46(+0.62%) |