Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.99 | 74.50 | 73.16 | 73.41 | 2,959,180 | +0.20(+0.27%) |
Sep 29, 2021 | 75.55 | 75.89 | 73.14 | 73.21 | 4,657,671 | -2.52(-3.33%) |
Sep 28, 2021 | 77.33 | 78.24 | 75.68 | 75.73 | 4,452,721 | -3.71(-4.67%) |
Sep 27, 2021 | 78.38 | 79.46 | 77.70 | 79.44 | 2,601,658 | +0.38(+0.48%) |
Sep 24, 2021 | 78.50 | 79.25 | 78.23 | 79.06 | 1,987,989 | +0.06(+0.08%) |
Sep 23, 2021 | 77.09 | 79.29 | 77.09 | 79.00 | 3,306,400 | +1.76(+2.28%) |
Sep 22, 2021 | 76.01 | 77.43 | 75.53 | 77.24 | 3,153,403 | +2.01(+2.67%) |
Sep 21, 2021 | 75.32 | 75.80 | 74.17 | 75.23 | 5,322,268 | +0.37(+0.50%) |
Sep 20, 2021 | 75.67 | 75.75 | 73.81 | 74.86 | 6,186,349 | -2.20(-2.85%) |
Sep 17, 2021 | 77.78 | 77.96 | 76.21 | 77.05 | 11,474,241 | -0.96(-1.23%) |
Sep 16, 2021 | 76.76 | 78.53 | 76.64 | 78.02 | 3,539,344 | +0.44(+0.57%) |
Sep 15, 2021 | 76.89 | 77.60 | 76.21 | 77.58 | 3,612,832 | +0.74(+0.96%) |
Sep 14, 2021 | 77.27 | 77.64 | 76.07 | 76.84 | 3,764,273 | -0.02(-0.03%) |
Sep 13, 2021 | 76.41 | 76.89 | 75.41 | 76.86 | 3,865,222 | +1.54(+2.04%) |
Sep 10, 2021 | 75.23 | 76.89 | 75.23 | 75.32 | 4,012,206 | +0.72(+0.97%) |
Sep 09, 2021 | 73.92 | 75.00 | 73.48 | 74.60 | 3,199,870 | +0.80(+1.09%) |
Sep 08, 2021 | 74.45 | 74.49 | 73.17 | 73.80 | 2,478,384 | -0.83(-1.12%) |
Sep 07, 2021 | 75.24 | 75.24 | 74.34 | 74.63 | 2,624,046 | -0.38(-0.51%) |
Sep 03, 2021 | 74.68 | 75.62 | 74.51 | 75.01 | 2,171,801 | +0.27(+0.36%) |
Sep 02, 2021 | 74.44 | 74.90 | 74.20 | 74.74 | 3,825,561 | +0.32(+0.42%) |
Sep 01, 2021 | 75.88 | 75.90 | 74.15 | 74.43 | 4,063,893 | -0.84(-1.11%) |
Aug 31, 2021 | 76.08 | 76.09 | 74.14 | 75.27 | 4,576,943 | -0.79(-1.04%) |
Aug 30, 2021 | 76.40 | 76.61 | 75.57 | 76.05 | 3,025,157 | -0.18(-0.23%) |
Aug 27, 2021 | 74.73 | 76.70 | 74.51 | 76.23 | 4,244,795 | +1.65(+2.21%) |
Aug 26, 2021 | 72.22 | 74.77 | 71.97 | 74.59 | 5,403,255 | +2.15(+2.96%) |
Aug 25, 2021 | 72.17 | 72.94 | 71.43 | 72.44 | 6,067,603 | +1.63(+2.30%) |
Aug 24, 2021 | 71.04 | 71.79 | 70.69 | 70.81 | 2,396,433 | +0.09(+0.12%) |
Aug 23, 2021 | 69.84 | 70.96 | 69.66 | 70.73 | 5,109,022 | +1.45(+2.09%) |
Aug 20, 2021 | 69.06 | 69.89 | 68.37 | 69.28 | 5,554,735 | +0.28(+0.41%) |
Aug 19, 2021 | 68.07 | 69.25 | 67.43 | 68.99 | 3,959,381 | +0.49(+0.71%) |
Aug 18, 2021 | 69.01 | 69.96 | 68.40 | 68.51 | 3,134,637 | -0.96(-1.39%) |
Aug 17, 2021 | 70.74 | 70.82 | 68.80 | 69.47 | 4,253,301 | -2.25(-3.14%) |
Aug 16, 2021 | 72.24 | 72.74 | 71.48 | 71.72 | 3,142,521 | -0.55(-0.77%) |
Aug 13, 2021 | 71.86 | 72.50 | 71.51 | 72.28 | 2,436,988 | +0.20(+0.28%) |
Aug 12, 2021 | 71.43 | 72.43 | 70.11 | 72.08 | 7,303,480 | +0.32(+0.45%) |
Aug 11, 2021 | 72.24 | 72.24 | 70.43 | 71.75 | 2,156,116 | -0.01(-0.02%) |
Aug 10, 2021 | 71.44 | 72.01 | 70.35 | 71.77 | 3,586,873 | +0.48(+0.67%) |
Aug 09, 2021 | 71.77 | 71.77 | 70.52 | 71.29 | 3,056,559 | -0.11(-0.15%) |
Aug 06, 2021 | 71.00 | 71.60 | 70.71 | 71.40 | 3,182,922 | -0.02(-0.03%) |
Aug 05, 2021 | 70.57 | 71.43 | 69.88 | 71.42 | 3,474,380 | +1.08(+1.54%) |
Aug 04, 2021 | 70.53 | 72.17 | 70.24 | 70.34 | 6,331,050 | +0.33(+0.47%) |
Aug 03, 2021 | 69.49 | 70.34 | 68.17 | 70.01 | 4,719,859 | +0.87(+1.26%) |
Aug 02, 2021 | 70.20 | 72.30 | 69.04 | 69.14 | 7,649,366 | +0.88(+1.29%) |
Jul 30, 2021 | 66.64 | 68.29 | 66.62 | 68.26 | 3,609,271 | +1.01(+1.50%) |
Jul 29, 2021 | 66.76 | 67.36 | 66.12 | 67.25 | 2,621,249 | +1.50(+2.28%) |
Jul 28, 2021 | 65.26 | 66.17 | 64.90 | 65.75 | 3,681,582 | +0.92(+1.42%) |
Jul 27, 2021 | 66.07 | 66.26 | 63.30 | 64.83 | 4,260,891 | -1.64(-2.47%) |
Jul 26, 2021 | 65.99 | 66.73 | 65.82 | 66.47 | 2,421,868 | +0.08(+0.12%) |
Jul 23, 2021 | 66.68 | 66.82 | 65.51 | 66.39 | 2,174,757 | +0.40(+0.61%) |
Jul 22, 2021 | 66.06 | 66.23 | 65.47 | 65.99 | 5,308,976 | -1.09(-1.62%) |
Jul 21, 2021 | 65.67 | 67.09 | 65.33 | 67.07 | 3,770,900 | +1.73(+2.65%) |
Jul 20, 2021 | 63.11 | 65.95 | 62.86 | 65.34 | 6,750,435 | +2.41(+3.83%) |
Jul 19, 2021 | 62.80 | 62.94 | 61.54 | 62.93 | 8,988,790 | -0.85(-1.33%) |
Jul 16, 2021 | 65.85 | 66.38 | 63.64 | 63.78 | 3,812,520 | -1.76(-2.68%) |
Jul 15, 2021 | 67.40 | 67.57 | 64.84 | 65.54 | 6,047,287 | -2.90(-4.24%) |
Jul 14, 2021 | 69.19 | 69.99 | 68.31 | 68.45 | 4,245,716 | -0.19(-0.27%) |
Jul 13, 2021 | 69.21 | 69.52 | 68.56 | 68.63 | 3,018,079 | -1.08(-1.55%) |
Jul 12, 2021 | 68.51 | 69.75 | 68.37 | 69.71 | 2,944,674 | +1.03(+1.51%) |
Jul 09, 2021 | 67.56 | 68.90 | 66.90 | 68.68 | 3,444,678 | +1.43(+2.13%) |
Jul 08, 2021 | 66.43 | 67.82 | 65.95 | 67.24 | 3,655,670 | -1.19(-1.74%) |
Jul 07, 2021 | 70.28 | 70.32 | 67.66 | 68.43 | 3,902,488 | -1.25(-1.79%) |
Jul 06, 2021 | 70.25 | 70.59 | 68.47 | 69.68 | 4,206,366 | -1.01(-1.43%) |
Jul 02, 2021 | 70.98 | 71.07 | 69.97 | 70.69 | 3,148,191 | +0.26(+0.37%) |