Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 72.61 | 72.99 | 70.14 | 70.35 | 124,716 | -1.65(-2.29%) |
Sep 29, 2021 | 71.46 | 72.56 | 70.55 | 72.00 | 268,755 | +0.83(+1.16%) |
Sep 28, 2021 | 73.31 | 73.31 | 71.13 | 71.17 | 153,781 | -1.93(-2.64%) |
Sep 27, 2021 | 71.26 | 73.51 | 71.26 | 73.10 | 128,765 | +1.91(+2.69%) |
Sep 24, 2021 | 71.44 | 72.12 | 71.07 | 71.19 | 128,100 | -0.32(-0.44%) |
Sep 23, 2021 | 69.98 | 72.10 | 69.98 | 71.50 | 166,284 | +2.32(+3.35%) |
Sep 22, 2021 | 68.54 | 70.37 | 68.54 | 69.19 | 124,485 | +0.99(+1.45%) |
Sep 21, 2021 | 69.20 | 69.20 | 67.60 | 68.20 | 124,620 | -0.67(-0.97%) |
Sep 20, 2021 | 66.99 | 69.34 | 66.99 | 68.87 | 158,462 | +0.31(+0.45%) |
Sep 17, 2021 | 69.26 | 70.52 | 67.49 | 68.56 | 486,598 | -0.29(-0.42%) |
Sep 16, 2021 | 69.52 | 69.96 | 68.59 | 68.85 | 98,143 | -0.67(-0.96%) |
Sep 15, 2021 | 68.45 | 69.96 | 68.15 | 69.52 | 146,669 | +0.88(+1.28%) |
Sep 14, 2021 | 71.28 | 71.28 | 68.44 | 68.64 | 105,098 | -2.19(-3.09%) |
Sep 13, 2021 | 71.02 | 71.77 | 69.81 | 70.83 | 154,393 | +0.11(+0.15%) |
Sep 10, 2021 | 72.10 | 72.69 | 70.62 | 70.72 | 118,452 | -1.02(-1.42%) |
Sep 09, 2021 | 72.20 | 72.63 | 71.60 | 71.74 | 106,126 | -0.87(-1.20%) |
Sep 08, 2021 | 73.22 | 73.86 | 72.28 | 72.61 | 130,353 | -0.90(-1.22%) |
Sep 07, 2021 | 74.99 | 75.16 | 73.51 | 73.51 | 102,607 | -1.91(-2.54%) |
Sep 03, 2021 | 74.81 | 75.44 | 74.23 | 75.42 | 78,824 | +0.08(+0.10%) |
Sep 02, 2021 | 74.41 | 75.84 | 73.68 | 75.34 | 73,348 | +1.64(+2.22%) |
Sep 01, 2021 | 74.92 | 74.92 | 72.75 | 73.70 | 131,881 | -1.24(-1.66%) |
Aug 31, 2021 | 74.97 | 75.46 | 74.03 | 74.95 | 178,762 | +0.30(+0.40%) |
Aug 30, 2021 | 75.25 | 75.65 | 74.55 | 74.65 | 70,507 | -0.29(-0.38%) |
Aug 27, 2021 | 73.21 | 75.82 | 73.21 | 74.94 | 170,812 | +1.90(+2.61%) |
Aug 26, 2021 | 73.99 | 74.03 | 72.47 | 73.03 | 81,393 | -1.17(-1.58%) |
Aug 25, 2021 | 74.54 | 75.58 | 74.21 | 74.21 | 87,742 | -0.45(-0.61%) |
Aug 24, 2021 | 74.64 | 75.45 | 74.05 | 74.66 | 76,434 | -0.04(-0.05%) |
Aug 23, 2021 | 73.96 | 75.24 | 72.76 | 74.70 | 94,843 | +1.33(+1.81%) |
Aug 20, 2021 | 71.99 | 73.72 | 71.99 | 73.37 | 103,660 | +1.09(+1.51%) |
Aug 19, 2021 | 72.20 | 73.34 | 71.72 | 72.27 | 105,943 | -0.84(-1.15%) |
Aug 18, 2021 | 73.84 | 74.69 | 73.03 | 73.11 | 68,746 | -0.75(-1.02%) |
Aug 17, 2021 | 74.68 | 74.70 | 72.96 | 73.86 | 130,929 | -1.60(-2.12%) |
Aug 16, 2021 | 74.60 | 75.87 | 74.03 | 75.46 | 121,008 | +0.22(+0.29%) |
Aug 13, 2021 | 76.18 | 76.18 | 75.02 | 75.24 | 48,303 | -0.74(-0.97%) |
Aug 12, 2021 | 76.54 | 76.85 | 74.91 | 75.98 | 97,615 | -0.55(-0.72%) |
Aug 11, 2021 | 76.72 | 77.42 | 76.05 | 76.53 | 138,139 | +0.39(+0.52%) |
Aug 10, 2021 | 75.11 | 76.25 | 74.97 | 76.14 | 120,014 | +1.02(+1.36%) |
Aug 09, 2021 | 74.85 | 76.45 | 74.43 | 75.12 | 143,171 | +0.01(+0.01%) |
Aug 06, 2021 | 75.09 | 75.96 | 74.68 | 75.11 | 143,113 | +0.70(+0.94%) |
Aug 05, 2021 | 73.72 | 74.49 | 73.19 | 74.41 | 160,051 | +1.41(+1.93%) |
Aug 04, 2021 | 72.98 | 74.51 | 72.68 | 73.00 | 203,348 | -0.76(-1.03%) |
Aug 03, 2021 | 71.90 | 73.79 | 70.47 | 73.76 | 233,525 | +1.76(+2.45%) |
Aug 02, 2021 | 73.69 | 75.27 | 71.74 | 71.99 | 171,879 | -1.63(-2.21%) |
Jul 30, 2021 | 73.33 | 74.17 | 73.12 | 73.62 | 163,565 | -0.12(-0.16%) |
Jul 29, 2021 | 71.27 | 74.04 | 69.38 | 73.74 | 230,490 | +0.59(+0.81%) |
Jul 28, 2021 | 74.13 | 74.43 | 72.19 | 73.15 | 107,095 | -0.10(-0.13%) |
Jul 27, 2021 | 73.04 | 73.92 | 72.34 | 73.25 | 109,487 | -0.59(-0.80%) |
Jul 26, 2021 | 74.68 | 75.10 | 73.51 | 73.84 | 60,635 | -0.40(-0.54%) |
Jul 23, 2021 | 73.63 | 74.47 | 72.63 | 74.24 | 81,496 | +1.24(+1.70%) |
Jul 22, 2021 | 74.57 | 75.08 | 72.86 | 73.00 | 73,200 | -2.10(-2.79%) |
Jul 21, 2021 | 74.61 | 75.61 | 74.61 | 75.10 | 68,456 | +1.18(+1.60%) |
Jul 20, 2021 | 71.20 | 74.97 | 70.98 | 73.91 | 209,486 | +2.64(+3.70%) |
Jul 19, 2021 | 71.05 | 72.45 | 70.13 | 71.28 | 127,750 | -1.04(-1.44%) |
Jul 16, 2021 | 74.90 | 75.34 | 72.17 | 72.32 | 164,656 | -1.86(-2.51%) |
Jul 15, 2021 | 74.25 | 75.21 | 73.67 | 74.18 | 99,309 | -0.88(-1.17%) |
Jul 14, 2021 | 75.98 | 76.57 | 74.80 | 75.06 | 79,573 | -0.66(-0.87%) |
Jul 13, 2021 | 76.00 | 77.27 | 75.28 | 75.72 | 88,414 | -0.97(-1.26%) |
Jul 12, 2021 | 75.91 | 76.81 | 75.64 | 76.68 | 70,707 | -0.06(-0.08%) |
Jul 09, 2021 | 76.25 | 77.60 | 75.97 | 76.74 | 92,223 | +1.87(+2.50%) |
Jul 08, 2021 | 74.01 | 76.37 | 73.65 | 74.87 | 136,875 | -0.74(-0.98%) |
Jul 07, 2021 | 74.62 | 76.15 | 74.62 | 75.61 | 267,826 | +0.54(+0.72%) |
Jul 06, 2021 | 76.24 | 76.24 | 73.80 | 75.07 | 141,936 | -1.44(-1.88%) |
Jul 02, 2021 | 78.14 | 78.22 | 76.05 | 76.51 | 118,859 | -1.42(-1.82%) |