Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.69 | 72.81 | 72.15 | 72.33 | 42,608,892 | -0.29(-0.40%) |
Sep 29, 2021 | 72.98 | 73.03 | 72.54 | 72.62 | 34,224,044 | -0.17(-0.23%) |
Sep 28, 2021 | 73.29 | 73.32 | 72.54 | 72.79 | 51,837,628 | -1.62(-2.18%) |
Sep 27, 2021 | 74.24 | 74.47 | 74.15 | 74.41 | 16,745,187 | -0.05(-0.06%) |
Sep 24, 2021 | 74.38 | 74.64 | 74.34 | 74.46 | 21,641,344 | -0.70(-0.94%) |
Sep 23, 2021 | 74.94 | 75.31 | 74.89 | 75.16 | 33,711,328 | +0.81(+1.08%) |
Sep 22, 2021 | 74.34 | 74.92 | 74.29 | 74.35 | 30,972,620 | +0.37(+0.50%) |
Sep 21, 2021 | 74.25 | 74.37 | 73.88 | 73.98 | 40,413,548 | +0.72(+0.99%) |
Sep 20, 2021 | 73.01 | 73.44 | 72.63 | 73.26 | 48,550,544 | -1.38(-1.85%) |
Sep 17, 2021 | 75.17 | 75.30 | 74.39 | 74.64 | 39,980,360 | -0.99(-1.31%) |
Sep 16, 2021 | 75.43 | 75.65 | 75.23 | 75.63 | 28,034,114 | -0.12(-0.16%) |
Sep 15, 2021 | 75.46 | 75.76 | 75.30 | 75.75 | 28,292,994 | +0.22(+0.29%) |
Sep 14, 2021 | 76.07 | 76.08 | 75.46 | 75.53 | 20,683,052 | -0.32(-0.42%) |
Sep 13, 2021 | 75.99 | 76.00 | 75.59 | 75.85 | 24,088,168 | +0.59(+0.79%) |
Sep 10, 2021 | 75.96 | 76.01 | 75.23 | 75.25 | 28,806,374 | -0.17(-0.22%) |
Sep 09, 2021 | 75.52 | 75.81 | 75.35 | 75.42 | 20,489,502 | -0.13(-0.17%) |
Sep 08, 2021 | 75.83 | 75.96 | 75.42 | 75.55 | 24,551,090 | -0.60(-0.79%) |
Sep 07, 2021 | 76.22 | 76.30 | 76.11 | 76.15 | 15,064,164 | +0.06(+0.07%) |
Sep 03, 2021 | 75.85 | 76.20 | 75.74 | 76.10 | 17,584,612 | +0.34(+0.45%) |
Sep 02, 2021 | 75.76 | 75.92 | 75.68 | 75.75 | 14,912,724 | +0.31(+0.41%) |
Sep 01, 2021 | 75.35 | 75.65 | 75.30 | 75.45 | 32,863,936 | +0.68(+0.91%) |
Aug 31, 2021 | 74.94 | 74.95 | 74.63 | 74.77 | 20,209,168 | -0.04(-0.05%) |
Aug 30, 2021 | 74.80 | 74.91 | 74.70 | 74.81 | 8,781,134 | -0.02(-0.02%) |
Aug 27, 2021 | 74.17 | 74.89 | 74.14 | 74.83 | 26,893,064 | +0.68(+0.91%) |
Aug 26, 2021 | 74.30 | 74.40 | 74.03 | 74.15 | 18,250,664 | -0.39(-0.52%) |
Aug 25, 2021 | 74.44 | 74.61 | 74.32 | 74.54 | 13,903,511 | +0.03(+0.04%) |
Aug 24, 2021 | 74.33 | 74.63 | 74.26 | 74.51 | 14,800,018 | +0.16(+0.21%) |
Aug 23, 2021 | 74.07 | 74.43 | 74.04 | 74.35 | 24,292,764 | +0.69(+0.93%) |
Aug 20, 2021 | 73.17 | 73.69 | 73.08 | 73.67 | 17,061,078 | +0.29(+0.39%) |
Aug 19, 2021 | 73.15 | 73.58 | 73.11 | 73.38 | 32,909,462 | -0.73(-0.99%) |
Aug 18, 2021 | 74.38 | 74.67 | 74.10 | 74.11 | 17,670,768 | -0.29(-0.39%) |
Aug 17, 2021 | 74.40 | 74.57 | 74.07 | 74.40 | 25,403,966 | -0.70(-0.94%) |
Aug 16, 2021 | 74.91 | 75.11 | 74.67 | 75.10 | 20,702,004 | -0.39(-0.52%) |
Aug 13, 2021 | 75.28 | 75.52 | 75.22 | 75.49 | 15,778,782 | +0.45(+0.61%) |
Aug 12, 2021 | 74.95 | 75.07 | 74.80 | 75.04 | 13,419,915 | -0.06(-0.09%) |
Aug 11, 2021 | 75.04 | 75.15 | 74.88 | 75.10 | 16,173,184 | +0.51(+0.68%) |
Aug 10, 2021 | 74.43 | 74.59 | 74.38 | 74.59 | 11,256,886 | +0.17(+0.22%) |
Aug 09, 2021 | 74.48 | 74.53 | 74.34 | 74.43 | 8,517,294 | -0.04(-0.05%) |
Aug 06, 2021 | 74.58 | 74.66 | 74.34 | 74.47 | 11,747,471 | -0.28(-0.37%) |
Aug 05, 2021 | 74.76 | 74.83 | 74.66 | 74.74 | 12,800,482 | +0.36(+0.49%) |
Aug 04, 2021 | 74.65 | 74.78 | 74.36 | 74.38 | 13,860,776 | -0.22(-0.30%) |
Aug 03, 2021 | 74.39 | 74.62 | 74.08 | 74.60 | 20,521,654 | +0.53(+0.71%) |
Aug 02, 2021 | 74.31 | 74.44 | 73.94 | 74.08 | 27,354,858 | +0.37(+0.50%) |
Jul 30, 2021 | 73.80 | 74.03 | 73.56 | 73.70 | 25,880,814 | -0.38(-0.51%) |
Jul 29, 2021 | 74.19 | 74.29 | 74.07 | 74.08 | 25,527,932 | +0.51(+0.69%) |
Jul 28, 2021 | 73.27 | 73.71 | 73.15 | 73.58 | 21,295,628 | +0.32(+0.43%) |
Jul 27, 2021 | 73.22 | 73.31 | 72.91 | 73.26 | 22,597,094 | -0.30(-0.40%) |
Jul 26, 2021 | 73.32 | 73.58 | 73.31 | 73.56 | 16,038,105 | +0.10(+0.14%) |
Jul 23, 2021 | 73.43 | 73.59 | 73.28 | 73.45 | 17,849,704 | +0.51(+0.70%) |
Jul 22, 2021 | 73.19 | 73.22 | 72.77 | 72.94 | 17,119,990 | +0.03(+0.04%) |
Jul 21, 2021 | 72.33 | 72.96 | 72.29 | 72.92 | 24,728,354 | +1.09(+1.52%) |
Jul 20, 2021 | 71.14 | 71.96 | 71.04 | 71.82 | 32,800,618 | +0.52(+0.73%) |
Jul 19, 2021 | 71.48 | 71.61 | 70.92 | 71.30 | 48,364,720 | -1.32(-1.81%) |
Jul 16, 2021 | 73.11 | 73.15 | 72.49 | 72.62 | 24,874,422 | -0.54(-0.74%) |
Jul 15, 2021 | 73.16 | 73.34 | 72.88 | 73.16 | 23,336,372 | -0.70(-0.95%) |
Jul 14, 2021 | 74.01 | 74.02 | 73.77 | 73.86 | 15,124,359 | +0.17(+0.23%) |
Jul 13, 2021 | 73.82 | 73.98 | 73.58 | 73.70 | 16,921,012 | -0.39(-0.53%) |
Jul 12, 2021 | 73.79 | 74.12 | 73.72 | 74.08 | 12,936,846 | +0.32(+0.43%) |
Jul 09, 2021 | 73.30 | 73.82 | 73.22 | 73.77 | 38,078,500 | +1.23(+1.70%) |
Jul 08, 2021 | 72.30 | 72.67 | 72.09 | 72.54 | 26,073,372 | -0.95(-1.29%) |
Jul 07, 2021 | 73.40 | 73.58 | 73.09 | 73.48 | 23,388,586 | +0.40(+0.55%) |
Jul 06, 2021 | 73.60 | 73.62 | 72.82 | 73.08 | 22,960,940 | -0.48(-0.66%) |
Jul 02, 2021 | 73.32 | 73.58 | 73.14 | 73.57 | 14,863,446 | +0.25(+0.34%) |