Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.70 | 71.99 | 69.84 | 69.83 | 1,860,558 | -1.74(-2.43%) |
Sep 29, 2021 | 71.87 | 72.14 | 71.52 | 71.57 | 1,520,272 | -0.17(-0.23%) |
Sep 28, 2021 | 72.19 | 72.48 | 71.51 | 71.74 | 2,438,374 | -0.78(-1.08%) |
Sep 27, 2021 | 72.32 | 73.30 | 72.29 | 72.52 | 1,650,047 | +0.03(+0.04%) |
Sep 24, 2021 | 72.81 | 73.30 | 72.46 | 72.49 | 1,261,525 | -0.35(-0.48%) |
Sep 23, 2021 | 72.62 | 73.41 | 72.53 | 72.84 | 1,675,655 | +0.41(+0.56%) |
Sep 22, 2021 | 72.24 | 72.88 | 71.94 | 72.43 | 2,271,887 | +0.96(+1.34%) |
Sep 21, 2021 | 71.09 | 71.85 | 70.49 | 71.47 | 3,685,084 | +0.49(+0.70%) |
Sep 20, 2021 | 70.64 | 71.32 | 70.06 | 70.98 | 2,329,279 | -1.00(-1.39%) |
Sep 17, 2021 | 72.80 | 73.90 | 71.75 | 71.98 | 7,013,216 | -1.45(-1.98%) |
Sep 16, 2021 | 73.76 | 74.26 | 73.31 | 73.43 | 2,902,858 | -0.48(-0.66%) |
Sep 15, 2021 | 74.14 | 74.65 | 73.61 | 73.92 | 3,189,598 | -0.28(-0.37%) |
Sep 14, 2021 | 74.59 | 74.59 | 73.31 | 74.19 | 3,064,255 | +0.11(+0.15%) |
Sep 13, 2021 | 75.08 | 75.44 | 73.47 | 74.09 | 2,311,051 | -0.44(-0.58%) |
Sep 10, 2021 | 75.37 | 75.71 | 74.44 | 74.52 | 2,859,392 | -0.47(-0.62%) |
Sep 09, 2021 | 73.53 | 75.31 | 73.37 | 74.99 | 4,675,254 | +1.67(+2.28%) |
Sep 08, 2021 | 72.69 | 73.50 | 72.41 | 73.31 | 1,755,388 | +0.39(+0.53%) |
Sep 07, 2021 | 74.66 | 74.97 | 72.88 | 72.93 | 2,235,190 | -1.71(-2.29%) |
Sep 03, 2021 | 74.00 | 74.81 | 73.82 | 74.64 | 2,205,089 | +0.54(+0.73%) |
Sep 02, 2021 | 73.51 | 74.10 | 73.38 | 74.09 | 1,452,649 | +1.03(+1.41%) |
Sep 01, 2021 | 73.18 | 73.41 | 72.45 | 73.07 | 1,470,102 | +0.04(+0.05%) |
Aug 31, 2021 | 73.22 | 73.37 | 72.73 | 73.03 | 1,839,469 | -0.25(-0.34%) |
Aug 30, 2021 | 73.41 | 73.87 | 73.14 | 73.27 | 1,230,715 | +0.05(+0.07%) |
Aug 27, 2021 | 73.00 | 73.72 | 72.90 | 73.22 | 1,758,992 | +0.60(+0.83%) |
Aug 26, 2021 | 73.23 | 73.32 | 72.53 | 72.62 | 2,135,699 | -0.89(-1.21%) |
Aug 25, 2021 | 72.96 | 73.57 | 72.44 | 73.51 | 1,181,114 | +0.65(+0.90%) |
Aug 24, 2021 | 72.46 | 73.20 | 72.41 | 72.86 | 1,227,443 | +0.58(+0.81%) |
Aug 23, 2021 | 72.98 | 73.16 | 72.21 | 72.28 | 1,363,478 | -0.32(-0.44%) |
Aug 20, 2021 | 72.63 | 73.09 | 72.32 | 72.59 | 1,965,030 | -0.03(-0.04%) |
Aug 19, 2021 | 72.52 | 72.89 | 72.00 | 72.62 | 2,868,559 | -0.45(-0.62%) |
Aug 18, 2021 | 73.46 | 74.00 | 72.99 | 73.08 | 1,880,910 | -0.83(-1.12%) |
Aug 17, 2021 | 74.58 | 74.80 | 73.30 | 73.91 | 1,723,407 | -0.89(-1.19%) |
Aug 16, 2021 | 74.97 | 74.97 | 74.41 | 74.80 | 1,537,187 | -0.30(-0.39%) |
Aug 13, 2021 | 75.09 | 75.35 | 74.41 | 75.09 | 1,366,063 | +0.35(+0.46%) |
Aug 12, 2021 | 74.14 | 74.96 | 73.97 | 74.75 | 2,053,270 | +0.62(+0.84%) |
Aug 11, 2021 | 73.79 | 74.35 | 73.34 | 74.12 | 2,154,887 | +0.46(+0.63%) |
Aug 10, 2021 | 73.33 | 73.97 | 73.08 | 73.66 | 1,606,506 | +0.36(+0.49%) |
Aug 09, 2021 | 73.41 | 73.63 | 73.01 | 73.30 | 1,239,153 | -0.34(-0.46%) |
Aug 06, 2021 | 72.86 | 73.76 | 72.53 | 73.64 | 1,833,933 | +0.97(+1.33%) |
Aug 05, 2021 | 73.15 | 73.33 | 72.42 | 72.67 | 2,049,883 | -0.09(-0.12%) |
Aug 04, 2021 | 73.30 | 73.64 | 72.68 | 72.76 | 1,986,076 | -0.96(-1.30%) |
Aug 03, 2021 | 72.83 | 73.93 | 72.59 | 73.72 | 2,550,549 | +1.06(+1.46%) |
Aug 02, 2021 | 72.46 | 74.04 | 72.22 | 72.66 | 5,554,015 | +0.83(+1.16%) |
Jul 30, 2021 | 71.10 | 71.96 | 69.60 | 71.83 | 5,568,001 | +3.58(+5.24%) |
Jul 29, 2021 | 68.32 | 68.75 | 67.75 | 68.25 | 4,224,849 | +0.20(+0.29%) |
Jul 28, 2021 | 68.16 | 68.46 | 67.61 | 68.05 | 3,073,062 | +0.07(+0.10%) |
Jul 27, 2021 | 67.73 | 68.23 | 67.17 | 67.99 | 4,820,534 | -0.20(-0.29%) |
Jul 26, 2021 | 68.58 | 68.76 | 67.65 | 68.18 | 2,247,716 | -0.34(-0.49%) |
Jul 23, 2021 | 68.80 | 68.88 | 68.14 | 68.52 | 2,653,730 | +0.15(+0.22%) |
Jul 22, 2021 | 68.95 | 68.95 | 67.96 | 68.37 | 2,712,311 | -0.40(-0.58%) |
Jul 21, 2021 | 69.08 | 69.54 | 68.74 | 68.77 | 2,331,896 | -0.24(-0.34%) |
Jul 20, 2021 | 67.91 | 69.23 | 67.77 | 69.00 | 2,167,130 | +1.41(+2.09%) |
Jul 19, 2021 | 68.01 | 68.35 | 66.70 | 67.59 | 3,330,485 | -1.52(-2.20%) |
Jul 16, 2021 | 69.78 | 70.04 | 69.04 | 69.11 | 1,772,830 | -0.48(-0.70%) |
Jul 15, 2021 | 69.62 | 70.05 | 69.41 | 69.60 | 2,301,802 | -0.37(-0.52%) |
Jul 14, 2021 | 70.18 | 70.20 | 69.08 | 69.96 | 1,580,450 | +0.19(+0.27%) |
Jul 13, 2021 | 70.26 | 70.75 | 69.59 | 69.77 | 3,659,221 | +0.13(+0.18%) |
Jul 12, 2021 | 70.05 | 70.25 | 69.27 | 69.65 | 2,420,053 | -0.23(-0.33%) |
Jul 09, 2021 | 69.61 | 70.31 | 69.30 | 69.87 | 1,684,809 | +1.10(+1.60%) |
Jul 08, 2021 | 69.02 | 69.39 | 68.46 | 68.78 | 3,204,901 | -1.12(-1.60%) |
Jul 07, 2021 | 68.80 | 70.17 | 68.61 | 69.89 | 4,803,229 | +0.95(+1.38%) |
Jul 06, 2021 | 69.89 | 69.89 | 68.28 | 68.94 | 4,074,238 | -0.97(-1.39%) |
Jul 02, 2021 | 69.97 | 70.11 | 69.64 | 69.91 | 2,504,128 | +0.13(+0.18%) |