Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.67 | 74.17 | 72.84 | 73.09 | 2,972,318 | +0.20(+0.27%) |
Sep 29, 2021 | 75.21 | 75.55 | 72.82 | 72.89 | 4,678,351 | -2.51(-3.33%) |
Sep 28, 2021 | 76.99 | 77.89 | 75.35 | 75.40 | 4,472,491 | -3.69(-4.67%) |
Sep 27, 2021 | 78.03 | 79.11 | 77.35 | 79.09 | 2,613,210 | +0.38(+0.48%) |
Sep 24, 2021 | 78.16 | 78.90 | 77.88 | 78.71 | 1,996,816 | +0.06(+0.08%) |
Sep 23, 2021 | 76.75 | 78.94 | 76.75 | 78.65 | 3,321,080 | +1.75(+2.28%) |
Sep 22, 2021 | 75.68 | 77.09 | 75.20 | 76.90 | 3,167,405 | +2.00(+2.67%) |
Sep 21, 2021 | 74.99 | 75.47 | 73.85 | 74.90 | 5,345,899 | +0.37(+0.50%) |
Sep 20, 2021 | 75.34 | 75.42 | 73.48 | 74.53 | 6,213,817 | -2.19(-2.85%) |
Sep 17, 2021 | 77.43 | 77.62 | 75.88 | 76.71 | 11,525,187 | -0.96(-1.23%) |
Sep 16, 2021 | 76.42 | 78.18 | 76.30 | 77.67 | 3,555,059 | +0.44(+0.57%) |
Sep 15, 2021 | 76.55 | 77.26 | 75.87 | 77.23 | 3,628,873 | +0.73(+0.96%) |
Sep 14, 2021 | 76.93 | 77.30 | 75.73 | 76.50 | 3,780,986 | -0.02(-0.03%) |
Sep 13, 2021 | 76.07 | 76.55 | 75.08 | 76.52 | 3,882,384 | +1.53(+2.04%) |
Sep 10, 2021 | 74.89 | 76.55 | 74.89 | 74.99 | 4,030,020 | +0.72(+0.97%) |
Sep 09, 2021 | 73.59 | 74.67 | 73.15 | 74.27 | 3,214,078 | +0.80(+1.09%) |
Sep 08, 2021 | 74.12 | 74.16 | 72.85 | 73.47 | 2,489,388 | -0.83(-1.12%) |
Sep 07, 2021 | 74.91 | 74.91 | 74.01 | 74.30 | 2,635,697 | -0.38(-0.51%) |
Sep 03, 2021 | 74.35 | 75.28 | 74.18 | 74.68 | 2,181,444 | +0.27(+0.36%) |
Sep 02, 2021 | 74.11 | 74.57 | 73.88 | 74.41 | 3,842,546 | +0.31(+0.42%) |
Sep 01, 2021 | 75.55 | 75.56 | 73.82 | 74.10 | 4,081,937 | -0.83(-1.11%) |
Aug 31, 2021 | 75.75 | 75.75 | 73.81 | 74.93 | 4,597,264 | -0.79(-1.04%) |
Aug 30, 2021 | 76.07 | 76.28 | 75.24 | 75.72 | 3,038,589 | -0.18(-0.23%) |
Aug 27, 2021 | 74.40 | 76.36 | 74.18 | 75.89 | 4,263,642 | +1.64(+2.21%) |
Aug 26, 2021 | 71.90 | 74.44 | 71.65 | 74.26 | 5,427,245 | +2.14(+2.96%) |
Aug 25, 2021 | 71.85 | 72.62 | 71.12 | 72.12 | 6,094,543 | +1.62(+2.30%) |
Aug 24, 2021 | 70.72 | 71.47 | 70.38 | 70.50 | 2,407,073 | +0.09(+0.12%) |
Aug 23, 2021 | 69.53 | 70.65 | 69.36 | 70.41 | 5,131,707 | +1.44(+2.09%) |
Aug 20, 2021 | 68.76 | 69.58 | 68.07 | 68.97 | 5,579,399 | +0.28(+0.41%) |
Aug 19, 2021 | 67.77 | 68.95 | 67.13 | 68.69 | 3,976,961 | +0.48(+0.71%) |
Aug 18, 2021 | 68.71 | 69.65 | 68.10 | 68.21 | 3,148,555 | -0.96(-1.39%) |
Aug 17, 2021 | 70.43 | 70.50 | 68.50 | 69.16 | 4,272,186 | -2.24(-3.14%) |
Aug 16, 2021 | 71.92 | 72.42 | 71.17 | 71.41 | 3,156,473 | -0.55(-0.77%) |
Aug 13, 2021 | 71.54 | 72.18 | 71.20 | 71.96 | 2,447,808 | +0.20(+0.28%) |
Aug 12, 2021 | 71.12 | 72.11 | 69.80 | 71.76 | 7,335,907 | +0.32(+0.45%) |
Aug 11, 2021 | 71.92 | 71.92 | 70.12 | 71.43 | 2,165,689 | -0.01(-0.02%) |
Aug 10, 2021 | 71.12 | 71.69 | 70.04 | 71.45 | 3,602,799 | +0.47(+0.67%) |
Aug 09, 2021 | 71.45 | 71.45 | 70.21 | 70.97 | 3,070,130 | -0.11(-0.15%) |
Aug 06, 2021 | 70.68 | 71.28 | 70.40 | 71.08 | 3,197,054 | -0.02(-0.03%) |
Aug 05, 2021 | 70.26 | 71.11 | 69.57 | 71.11 | 3,489,806 | +1.08(+1.54%) |
Aug 04, 2021 | 70.22 | 71.85 | 69.93 | 70.03 | 6,359,160 | +0.33(+0.47%) |
Aug 03, 2021 | 69.18 | 70.03 | 67.87 | 69.70 | 4,740,814 | +0.87(+1.26%) |
Aug 02, 2021 | 69.89 | 71.98 | 68.74 | 68.83 | 7,683,329 | +0.88(+1.29%) |
Jul 30, 2021 | 66.35 | 67.99 | 66.33 | 67.95 | 3,625,296 | +1.00(+1.50%) |
Jul 29, 2021 | 66.46 | 67.06 | 65.83 | 66.95 | 2,632,888 | +1.50(+2.28%) |
Jul 28, 2021 | 64.97 | 65.88 | 64.62 | 65.46 | 3,697,928 | +0.92(+1.42%) |
Jul 27, 2021 | 65.77 | 65.97 | 63.02 | 64.54 | 4,279,809 | -1.63(-2.47%) |
Jul 26, 2021 | 65.70 | 66.44 | 65.53 | 66.17 | 2,432,620 | +0.08(+0.12%) |
Jul 23, 2021 | 66.39 | 66.53 | 65.22 | 66.09 | 2,184,413 | +0.40(+0.61%) |
Jul 22, 2021 | 65.77 | 65.94 | 65.18 | 65.69 | 5,332,547 | -1.08(-1.62%) |
Jul 21, 2021 | 65.38 | 66.80 | 65.04 | 66.78 | 3,787,643 | +1.72(+2.65%) |
Jul 20, 2021 | 62.83 | 65.66 | 62.58 | 65.05 | 6,780,406 | +2.40(+3.83%) |
Jul 19, 2021 | 62.52 | 62.67 | 61.27 | 62.66 | 9,028,700 | -0.84(-1.33%) |
Jul 16, 2021 | 65.56 | 66.08 | 63.36 | 63.50 | 3,829,447 | -1.75(-2.68%) |
Jul 15, 2021 | 67.10 | 67.27 | 64.55 | 65.25 | 6,074,136 | -2.89(-4.24%) |
Jul 14, 2021 | 68.89 | 69.68 | 68.01 | 68.14 | 4,264,567 | -0.19(-0.27%) |
Jul 13, 2021 | 68.91 | 69.22 | 68.26 | 68.33 | 3,031,479 | -1.07(-1.55%) |
Jul 12, 2021 | 68.21 | 69.44 | 68.06 | 69.40 | 2,957,748 | +1.03(+1.51%) |
Jul 09, 2021 | 67.26 | 68.60 | 66.61 | 68.37 | 3,459,972 | +1.42(+2.13%) |
Jul 08, 2021 | 66.14 | 67.52 | 65.66 | 66.95 | 3,671,901 | -1.18(-1.74%) |
Jul 07, 2021 | 69.97 | 70.01 | 67.37 | 68.13 | 3,919,815 | -1.24(-1.79%) |
Jul 06, 2021 | 69.94 | 70.28 | 68.17 | 69.37 | 4,225,042 | -1.01(-1.43%) |
Jul 02, 2021 | 70.67 | 70.76 | 69.66 | 70.38 | 3,162,169 | +0.26(+0.37%) |