Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 71.45 | 71.56 | 70.91 | 71.09 | 43,352,264 | -0.28(-0.40%) |
Sep 29, 2021 | 71.73 | 71.78 | 71.30 | 71.37 | 34,821,132 | -0.16(-0.23%) |
Sep 28, 2021 | 72.03 | 72.07 | 71.30 | 71.54 | 52,742,008 | -1.59(-2.18%) |
Sep 27, 2021 | 72.97 | 73.20 | 72.88 | 73.13 | 17,037,330 | -0.05(-0.06%) |
Sep 24, 2021 | 73.11 | 73.36 | 73.06 | 73.18 | 22,018,908 | -0.69(-0.94%) |
Sep 23, 2021 | 73.65 | 74.02 | 73.61 | 73.87 | 34,299,472 | +0.79(+1.08%) |
Sep 22, 2021 | 73.07 | 73.63 | 73.02 | 73.08 | 31,512,982 | +0.36(+0.50%) |
Sep 21, 2021 | 72.98 | 73.09 | 72.61 | 72.71 | 41,118,620 | +0.71(+0.99%) |
Sep 20, 2021 | 71.76 | 72.18 | 71.38 | 72.00 | 49,397,576 | -1.36(-1.85%) |
Sep 17, 2021 | 73.88 | 74.01 | 73.12 | 73.36 | 40,677,876 | -0.98(-1.31%) |
Sep 16, 2021 | 74.14 | 74.35 | 73.94 | 74.34 | 28,523,208 | -0.12(-0.16%) |
Sep 15, 2021 | 74.16 | 74.46 | 74.01 | 74.45 | 28,786,606 | +0.22(+0.29%) |
Sep 14, 2021 | 74.76 | 74.77 | 74.16 | 74.24 | 21,043,898 | -0.31(-0.42%) |
Sep 13, 2021 | 74.68 | 74.69 | 74.29 | 74.55 | 24,508,420 | +0.58(+0.79%) |
Sep 10, 2021 | 74.66 | 74.71 | 73.94 | 73.96 | 29,308,942 | -0.16(-0.22%) |
Sep 09, 2021 | 74.23 | 74.51 | 74.06 | 74.13 | 20,846,970 | -0.13(-0.17%) |
Sep 08, 2021 | 74.53 | 74.66 | 74.13 | 74.25 | 24,979,418 | -0.59(-0.79%) |
Sep 07, 2021 | 74.91 | 74.99 | 74.80 | 74.85 | 15,326,980 | +0.05(+0.07%) |
Sep 03, 2021 | 74.55 | 74.89 | 74.45 | 74.79 | 17,891,400 | +0.34(+0.45%) |
Sep 02, 2021 | 74.46 | 74.62 | 74.38 | 74.45 | 15,172,897 | +0.30(+0.41%) |
Sep 01, 2021 | 74.05 | 74.35 | 74.01 | 74.15 | 33,437,294 | +0.67(+0.91%) |
Aug 31, 2021 | 73.65 | 73.67 | 73.35 | 73.49 | 20,561,746 | -0.04(-0.05%) |
Aug 30, 2021 | 73.52 | 73.63 | 73.42 | 73.53 | 8,934,334 | -0.02(-0.02%) |
Aug 27, 2021 | 72.90 | 73.61 | 72.87 | 73.54 | 27,362,252 | +0.67(+0.91%) |
Aug 26, 2021 | 73.02 | 73.12 | 72.76 | 72.88 | 18,569,072 | -0.38(-0.52%) |
Aug 25, 2021 | 73.16 | 73.33 | 73.04 | 73.26 | 14,146,077 | +0.03(+0.04%) |
Aug 24, 2021 | 73.05 | 73.35 | 72.98 | 73.23 | 15,058,225 | +0.15(+0.21%) |
Aug 23, 2021 | 72.80 | 73.16 | 72.77 | 73.08 | 24,716,586 | +0.67(+0.93%) |
Aug 20, 2021 | 71.91 | 72.42 | 71.83 | 72.40 | 17,358,732 | +0.28(+0.39%) |
Aug 19, 2021 | 71.89 | 72.31 | 71.86 | 72.12 | 33,483,614 | -0.72(-0.99%) |
Aug 18, 2021 | 73.11 | 73.39 | 72.83 | 72.84 | 17,979,060 | -0.28(-0.39%) |
Aug 17, 2021 | 73.12 | 73.29 | 72.80 | 73.12 | 25,847,174 | -0.69(-0.94%) |
Aug 16, 2021 | 73.63 | 73.83 | 73.39 | 73.82 | 21,063,180 | -0.38(-0.52%) |
Aug 13, 2021 | 73.99 | 74.23 | 73.93 | 74.20 | 16,054,065 | +0.45(+0.61%) |
Aug 12, 2021 | 73.66 | 73.78 | 73.52 | 73.75 | 13,654,045 | -0.06(-0.09%) |
Aug 11, 2021 | 73.75 | 73.86 | 73.60 | 73.82 | 16,455,348 | +0.50(+0.68%) |
Aug 10, 2021 | 73.15 | 73.32 | 73.11 | 73.32 | 11,453,278 | +0.16(+0.22%) |
Aug 09, 2021 | 73.21 | 73.25 | 73.07 | 73.15 | 8,665,891 | -0.04(-0.05%) |
Aug 06, 2021 | 73.30 | 73.38 | 73.07 | 73.19 | 11,952,422 | -0.27(-0.37%) |
Aug 05, 2021 | 73.48 | 73.55 | 73.38 | 73.46 | 13,023,805 | +0.36(+0.49%) |
Aug 04, 2021 | 73.37 | 73.49 | 73.08 | 73.11 | 14,102,597 | -0.22(-0.30%) |
Aug 03, 2021 | 73.12 | 73.34 | 72.81 | 73.32 | 20,879,684 | +0.52(+0.71%) |
Aug 02, 2021 | 73.03 | 73.16 | 72.67 | 72.81 | 27,832,102 | +0.36(+0.50%) |
Jul 30, 2021 | 72.53 | 72.76 | 72.30 | 72.44 | 26,332,342 | -0.37(-0.51%) |
Jul 29, 2021 | 72.91 | 73.02 | 72.80 | 72.81 | 25,973,302 | +0.50(+0.69%) |
Jul 28, 2021 | 72.01 | 72.45 | 71.89 | 72.31 | 21,667,160 | +0.31(+0.43%) |
Jul 27, 2021 | 71.97 | 72.05 | 71.66 | 72.00 | 22,991,332 | -0.29(-0.40%) |
Jul 26, 2021 | 72.06 | 72.32 | 72.05 | 72.30 | 16,317,913 | +0.10(+0.14%) |
Jul 23, 2021 | 72.17 | 72.33 | 72.02 | 72.19 | 18,161,118 | +0.50(+0.70%) |
Jul 22, 2021 | 71.93 | 71.97 | 71.52 | 71.69 | 17,418,674 | +0.03(+0.04%) |
Jul 21, 2021 | 71.09 | 71.71 | 71.05 | 71.67 | 25,159,776 | +1.08(+1.52%) |
Jul 20, 2021 | 69.92 | 70.73 | 69.83 | 70.59 | 33,372,872 | +0.51(+0.73%) |
Jul 19, 2021 | 70.25 | 70.38 | 69.70 | 70.08 | 49,208,512 | -1.29(-1.81%) |
Jul 16, 2021 | 71.86 | 71.90 | 71.25 | 71.37 | 25,308,392 | -0.53(-0.74%) |
Jul 15, 2021 | 71.90 | 72.08 | 71.63 | 71.90 | 23,743,508 | -0.69(-0.95%) |
Jul 14, 2021 | 72.74 | 72.76 | 72.50 | 72.60 | 15,388,225 | +0.16(+0.23%) |
Jul 13, 2021 | 72.55 | 72.71 | 72.32 | 72.43 | 17,216,224 | -0.38(-0.53%) |
Jul 12, 2021 | 72.52 | 72.85 | 72.46 | 72.81 | 13,162,547 | +0.31(+0.43%) |
Jul 09, 2021 | 72.04 | 72.55 | 71.97 | 72.50 | 38,742,832 | +1.21(+1.70%) |
Jul 08, 2021 | 71.06 | 71.42 | 70.86 | 71.29 | 26,528,260 | -0.93(-1.29%) |
Jul 07, 2021 | 72.14 | 72.31 | 71.83 | 72.22 | 23,796,632 | +0.39(+0.55%) |
Jul 06, 2021 | 72.34 | 72.36 | 71.58 | 71.83 | 23,361,526 | -0.47(-0.66%) |
Jul 02, 2021 | 72.07 | 72.32 | 71.89 | 72.30 | 15,122,760 | +0.25(+0.34%) |