Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.35 | 73.59 | 72.44 | 72.49 | 3,289,629 | -0.88(-1.20%) |
Sep 29, 2021 | 72.63 | 73.87 | 72.39 | 73.38 | 2,436,892 | +0.79(+1.09%) |
Sep 28, 2021 | 72.89 | 73.02 | 72.25 | 72.58 | 3,901,256 | -0.07(-0.10%) |
Sep 27, 2021 | 73.21 | 73.97 | 72.57 | 72.65 | 3,039,046 | -0.62(-0.84%) |
Sep 24, 2021 | 73.46 | 73.92 | 73.07 | 73.27 | 2,830,185 | -0.23(-0.32%) |
Sep 23, 2021 | 73.76 | 74.40 | 73.35 | 73.50 | 2,872,739 | -0.37(-0.50%) |
Sep 22, 2021 | 74.37 | 74.52 | 73.63 | 73.87 | 2,605,138 | -0.24(-0.33%) |
Sep 21, 2021 | 74.52 | 75.03 | 74.09 | 74.11 | 3,659,578 | -0.28(-0.37%) |
Sep 20, 2021 | 75.10 | 75.27 | 73.46 | 74.38 | 5,419,972 | -0.71(-0.95%) |
Sep 17, 2021 | 76.78 | 76.91 | 74.61 | 75.10 | 7,765,826 | -1.68(-2.19%) |
Sep 16, 2021 | 77.72 | 78.23 | 76.62 | 76.78 | 4,087,964 | -1.21(-1.55%) |
Sep 15, 2021 | 78.14 | 78.68 | 77.90 | 77.98 | 2,873,275 | -0.46(-0.58%) |
Sep 14, 2021 | 79.41 | 79.41 | 78.16 | 78.44 | 2,109,859 | -0.43(-0.54%) |
Sep 13, 2021 | 79.98 | 80.16 | 78.38 | 78.87 | 2,696,786 | -0.46(-0.57%) |
Sep 10, 2021 | 80.69 | 80.76 | 79.25 | 79.32 | 2,319,465 | -1.40(-1.74%) |
Sep 09, 2021 | 80.81 | 81.11 | 80.62 | 80.72 | 1,650,623 | -0.25(-0.31%) |
Sep 08, 2021 | 79.47 | 81.31 | 79.29 | 80.97 | 3,413,395 | +1.58(+1.99%) |
Sep 07, 2021 | 80.61 | 80.61 | 79.18 | 79.39 | 2,203,701 | -1.34(-1.66%) |
Sep 03, 2021 | 80.81 | 81.34 | 80.61 | 80.73 | 1,576,215 | -0.46(-0.57%) |
Sep 02, 2021 | 80.78 | 81.26 | 80.64 | 81.20 | 1,693,186 | +0.38(+0.48%) |
Sep 01, 2021 | 80.37 | 81.10 | 79.94 | 80.81 | 2,835,859 | +0.83(+1.04%) |
Aug 31, 2021 | 79.96 | 80.46 | 79.68 | 79.98 | 2,165,114 | -0.04(-0.06%) |
Aug 30, 2021 | 79.66 | 80.33 | 79.48 | 80.03 | 2,495,878 | +0.29(+0.37%) |
Aug 27, 2021 | 79.76 | 80.19 | 79.56 | 79.73 | 2,060,584 | +0.03(+0.03%) |
Aug 26, 2021 | 79.72 | 79.84 | 79.22 | 79.71 | 1,821,823 | -0.06(-0.08%) |
Aug 25, 2021 | 79.68 | 80.01 | 79.06 | 79.77 | 3,085,147 | +0.09(+0.11%) |
Aug 24, 2021 | 80.39 | 80.39 | 79.21 | 79.68 | 1,892,915 | -0.79(-0.99%) |
Aug 23, 2021 | 81.56 | 81.58 | 80.20 | 80.47 | 3,419,710 | -0.86(-1.05%) |
Aug 20, 2021 | 80.32 | 81.70 | 80.10 | 81.33 | 3,002,338 | +0.61(+0.75%) |
Aug 19, 2021 | 80.75 | 81.41 | 80.39 | 80.72 | 3,026,720 | +0.58(+0.72%) |
Aug 18, 2021 | 80.64 | 80.89 | 79.93 | 80.14 | 3,805,571 | -0.72(-0.89%) |
Aug 17, 2021 | 80.39 | 80.90 | 80.28 | 80.87 | 2,329,190 | +0.23(+0.29%) |
Aug 16, 2021 | 80.24 | 81.49 | 80.08 | 80.64 | 2,161,632 | +0.54(+0.68%) |
Aug 13, 2021 | 80.05 | 80.28 | 79.47 | 80.09 | 4,669,610 | +0.66(+0.83%) |
Aug 12, 2021 | 79.80 | 79.90 | 79.31 | 79.43 | 2,003,620 | -0.20(-0.25%) |
Aug 11, 2021 | 79.65 | 80.07 | 79.25 | 79.63 | 3,993,136 | +0.38(+0.47%) |
Aug 10, 2021 | 79.19 | 79.67 | 78.81 | 79.25 | 2,764,726 | -0.01(-0.01%) |
Aug 09, 2021 | 79.28 | 79.46 | 78.70 | 79.26 | 2,041,977 | +0.14(+0.18%) |
Aug 06, 2021 | 79.20 | 79.69 | 78.90 | 79.12 | 2,379,131 | -0.28(-0.36%) |
Aug 05, 2021 | 78.82 | 79.51 | 78.28 | 79.40 | 3,356,767 | +0.73(+0.93%) |
Aug 04, 2021 | 78.82 | 78.83 | 77.90 | 78.67 | 3,955,205 | -0.23(-0.29%) |
Aug 03, 2021 | 78.57 | 79.37 | 78.13 | 78.90 | 2,420,414 | +0.66(+0.85%) |
Aug 02, 2021 | 78.15 | 78.71 | 77.63 | 78.23 | 2,607,685 | +0.19(+0.25%) |
Jul 30, 2021 | 78.97 | 79.64 | 77.83 | 78.04 | 4,067,037 | -0.90(-1.14%) |
Jul 29, 2021 | 78.76 | 79.27 | 78.67 | 78.94 | 2,202,624 | +0.13(+0.17%) |
Jul 28, 2021 | 79.31 | 79.53 | 78.16 | 78.81 | 3,316,232 | -0.35(-0.45%) |
Jul 27, 2021 | 77.52 | 79.49 | 77.33 | 79.16 | 4,005,268 | +1.51(+1.95%) |
Jul 26, 2021 | 75.90 | 77.77 | 75.63 | 77.65 | 4,956,739 | +1.51(+1.98%) |
Jul 23, 2021 | 75.07 | 76.24 | 74.99 | 76.14 | 3,803,728 | +0.97(+1.30%) |
Jul 22, 2021 | 74.93 | 77.20 | 74.93 | 75.17 | 3,356,197 | +0.14(+0.19%) |
Jul 21, 2021 | 75.81 | 76.20 | 74.93 | 75.03 | 3,381,895 | -0.90(-1.19%) |
Jul 20, 2021 | 76.41 | 76.89 | 75.86 | 75.93 | 3,466,889 | -0.03(-0.03%) |
Jul 19, 2021 | 77.70 | 77.98 | 75.27 | 75.96 | 4,410,968 | -1.52(-1.97%) |
Jul 16, 2021 | 77.05 | 78.04 | 76.91 | 77.48 | 2,483,355 | +0.27(+0.36%) |
Jul 15, 2021 | 76.11 | 77.28 | 75.73 | 77.20 | 3,006,380 | +0.87(+1.14%) |
Jul 14, 2021 | 75.81 | 76.65 | 75.11 | 76.34 | 2,435,455 | +0.85(+1.13%) |
Jul 13, 2021 | 75.55 | 75.91 | 75.11 | 75.49 | 2,334,193 | -0.15(-0.20%) |
Jul 12, 2021 | 75.58 | 75.69 | 75.08 | 75.64 | 1,865,126 | +0.02(+0.02%) |
Jul 09, 2021 | 75.35 | 75.73 | 74.79 | 75.62 | 2,397,159 | +0.07(+0.09%) |
Jul 08, 2021 | 75.90 | 76.26 | 75.36 | 75.55 | 2,817,330 | -0.27(-0.36%) |
Jul 07, 2021 | 75.58 | 75.88 | 75.13 | 75.82 | 2,424,547 | +0.34(+0.45%) |
Jul 06, 2021 | 75.42 | 75.61 | 74.40 | 75.49 | 2,104,119 | +0.04(+0.05%) |
Jul 02, 2021 | 75.79 | 75.79 | 75.13 | 75.45 | 2,808,481 | -0.05(-0.07%) |