Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.28 | 75.49 | 73.80 | 73.81 | 1,772,273 | -0.18(-0.24%) |
Sep 29, 2021 | 72.99 | 74.81 | 72.81 | 73.99 | 1,527,184 | +1.12(+1.54%) |
Sep 28, 2021 | 73.60 | 73.76 | 72.26 | 72.87 | 1,732,252 | -1.16(-1.57%) |
Sep 27, 2021 | 75.96 | 76.09 | 73.43 | 74.03 | 1,525,760 | -2.45(-3.20%) |
Sep 24, 2021 | 77.25 | 77.48 | 76.38 | 76.48 | 690,581 | -0.87(-1.12%) |
Sep 23, 2021 | 77.04 | 78.46 | 76.76 | 77.35 | 1,512,466 | +0.61(+0.79%) |
Sep 22, 2021 | 77.24 | 77.68 | 76.46 | 76.74 | 874,321 | +0.30(+0.39%) |
Sep 21, 2021 | 76.97 | 77.41 | 76.16 | 76.44 | 940,407 | -0.29(-0.38%) |
Sep 20, 2021 | 76.99 | 78.16 | 76.31 | 76.73 | 1,290,809 | -0.90(-1.16%) |
Sep 17, 2021 | 76.99 | 77.96 | 76.61 | 77.63 | 2,877,354 | +0.48(+0.62%) |
Sep 16, 2021 | 77.62 | 77.89 | 76.55 | 77.15 | 1,283,050 | -0.47(-0.61%) |
Sep 15, 2021 | 78.16 | 78.43 | 77.33 | 77.62 | 1,464,708 | -0.41(-0.53%) |
Sep 14, 2021 | 78.81 | 79.41 | 77.97 | 78.03 | 1,320,376 | -0.47(-0.60%) |
Sep 13, 2021 | 80.30 | 80.50 | 77.80 | 78.50 | 2,411,153 | -1.49(-1.86%) |
Sep 10, 2021 | 79.94 | 81.04 | 79.69 | 79.99 | 1,739,907 | +0.01(+0.01%) |
Sep 09, 2021 | 80.94 | 80.96 | 79.56 | 79.98 | 1,656,561 | -0.76(-0.94%) |
Sep 08, 2021 | 80.01 | 80.95 | 79.61 | 80.74 | 1,314,059 | +0.94(+1.18%) |
Sep 07, 2021 | 79.82 | 80.05 | 78.82 | 79.80 | 1,157,378 | -0.45(-0.56%) |
Sep 03, 2021 | 79.98 | 80.51 | 79.78 | 80.25 | 707,935 | -0.07(-0.09%) |
Sep 02, 2021 | 79.46 | 80.36 | 79.09 | 80.32 | 1,039,139 | +0.81(+1.02%) |
Sep 01, 2021 | 78.90 | 79.68 | 77.89 | 79.51 | 1,173,731 | +0.36(+0.45%) |
Aug 31, 2021 | 79.61 | 80.40 | 78.81 | 79.15 | 1,939,127 | -0.49(-0.62%) |
Aug 30, 2021 | 79.47 | 80.50 | 79.35 | 79.64 | 1,357,896 | +0.45(+0.57%) |
Aug 27, 2021 | 77.94 | 79.41 | 77.62 | 79.19 | 1,490,684 | +1.13(+1.45%) |
Aug 26, 2021 | 77.75 | 78.46 | 77.24 | 78.06 | 996,360 | +0.46(+0.59%) |
Aug 25, 2021 | 77.15 | 77.70 | 76.69 | 77.60 | 1,028,720 | +0.46(+0.60%) |
Aug 24, 2021 | 77.40 | 77.73 | 76.98 | 77.14 | 1,014,038 | -0.33(-0.43%) |
Aug 23, 2021 | 77.52 | 77.74 | 76.81 | 77.47 | 1,243,445 | +0.38(+0.49%) |
Aug 20, 2021 | 76.67 | 77.24 | 76.31 | 77.09 | 1,185,972 | +0.53(+0.69%) |
Aug 19, 2021 | 75.90 | 77.11 | 75.62 | 76.56 | 1,777,776 | +0.28(+0.37%) |
Aug 18, 2021 | 76.90 | 77.20 | 76.24 | 76.28 | 1,426,939 | -0.95(-1.23%) |
Aug 17, 2021 | 76.77 | 77.50 | 76.51 | 77.23 | 1,238,778 | +0.43(+0.56%) |
Aug 16, 2021 | 76.95 | 77.00 | 76.36 | 76.80 | 1,364,709 | -0.12(-0.16%) |
Aug 13, 2021 | 76.73 | 76.95 | 76.47 | 76.92 | 779,389 | +0.10(+0.13%) |
Aug 12, 2021 | 76.75 | 77.46 | 76.64 | 76.82 | 1,213,558 | +0.18(+0.23%) |
Aug 11, 2021 | 76.88 | 76.91 | 76.33 | 76.64 | 1,131,505 | -0.06(-0.08%) |
Aug 10, 2021 | 76.02 | 77.60 | 75.48 | 76.70 | 2,397,929 | +0.86(+1.13%) |
Aug 09, 2021 | 76.05 | 76.30 | 75.26 | 75.84 | 1,365,429 | -0.10(-0.13%) |
Aug 06, 2021 | 76.10 | 76.23 | 74.95 | 75.94 | 1,261,570 | -0.41(-0.54%) |
Aug 05, 2021 | 76.62 | 76.69 | 75.19 | 76.35 | 1,285,963 | -0.24(-0.31%) |
Aug 04, 2021 | 75.82 | 77.11 | 75.60 | 76.59 | 1,623,574 | +0.85(+1.12%) |
Aug 03, 2021 | 75.63 | 76.15 | 75.29 | 75.74 | 1,680,024 | -0.09(-0.12%) |
Aug 02, 2021 | 75.18 | 76.12 | 74.84 | 75.83 | 1,776,176 | +0.79(+1.05%) |
Jul 30, 2021 | 73.80 | 75.48 | 73.65 | 75.04 | 2,676,551 | +1.22(+1.65%) |
Jul 29, 2021 | 73.00 | 76.43 | 72.36 | 73.82 | 4,359,489 | +1.74(+2.41%) |
Jul 28, 2021 | 72.27 | 72.74 | 71.97 | 72.08 | 2,934,015 | -0.11(-0.15%) |
Jul 27, 2021 | 71.62 | 72.21 | 71.13 | 72.19 | 1,895,428 | +0.66(+0.92%) |
Jul 26, 2021 | 71.64 | 72.48 | 71.46 | 71.53 | 2,411,769 | -0.77(-1.07%) |
Jul 23, 2021 | 71.81 | 72.36 | 71.57 | 72.30 | 2,267,979 | +0.53(+0.74%) |
Jul 22, 2021 | 70.25 | 72.19 | 70.12 | 71.77 | 1,971,626 | +1.77(+2.53%) |
Jul 21, 2021 | 70.13 | 70.25 | 69.03 | 70.00 | 2,181,345 | -0.17(-0.24%) |
Jul 20, 2021 | 70.64 | 71.20 | 69.97 | 70.17 | 1,964,300 | -0.20(-0.28%) |
Jul 19, 2021 | 68.56 | 70.59 | 68.51 | 70.37 | 2,869,007 | +0.83(+1.19%) |
Jul 16, 2021 | 68.69 | 71.54 | 68.44 | 69.54 | 3,055,217 | +1.17(+1.71%) |
Jul 15, 2021 | 67.30 | 68.43 | 67.10 | 68.37 | 1,778,969 | +0.81(+1.20%) |
Jul 14, 2021 | 68.66 | 68.85 | 67.14 | 67.56 | 1,826,304 | -1.09(-1.59%) |
Jul 13, 2021 | 68.90 | 69.26 | 68.34 | 68.65 | 1,706,739 | -0.53(-0.77%) |
Jul 12, 2021 | 69.30 | 69.67 | 68.79 | 69.18 | 1,716,906 | -0.13(-0.19%) |
Jul 09, 2021 | 69.78 | 70.14 | 68.85 | 69.31 | 1,362,775 | -0.54(-0.77%) |
Jul 08, 2021 | 68.94 | 70.03 | 68.82 | 69.85 | 1,652,544 | +0.21(+0.30%) |
Jul 07, 2021 | 68.97 | 70.05 | 68.88 | 69.64 | 1,942,249 | +0.62(+0.90%) |
Jul 06, 2021 | 69.22 | 69.31 | 68.24 | 69.02 | 2,399,947 | +1.31(+1.93%) |
Jul 02, 2021 | 67.85 | 68.10 | 67.20 | 67.71 | 1,846,663 | -0.28(-0.41%) |