Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.73 | 74.76 | 74.51 | 74.60 | 48,882,160 | -0.09(-0.11%) |
Sep 29, 2021 | 74.63 | 74.78 | 74.61 | 74.69 | 23,200,188 | +0.14(+0.18%) |
Sep 28, 2021 | 74.75 | 74.78 | 74.51 | 74.55 | 41,678,224 | -0.34(-0.46%) |
Sep 27, 2021 | 74.83 | 74.94 | 74.81 | 74.89 | 20,702,768 | -0.07(-0.09%) |
Sep 24, 2021 | 75.00 | 75.05 | 74.92 | 74.96 | 25,465,098 | -0.11(-0.15%) |
Sep 23, 2021 | 75.08 | 75.17 | 75.00 | 75.07 | 32,357,284 | +0.03(+0.05%) |
Sep 22, 2021 | 75.01 | 75.10 | 74.91 | 75.04 | 28,547,462 | +0.14(+0.18%) |
Sep 21, 2021 | 74.89 | 74.93 | 74.76 | 74.90 | 32,021,778 | +0.13(+0.17%) |
Sep 20, 2021 | 74.69 | 74.87 | 74.65 | 74.77 | 58,743,868 | -0.26(-0.35%) |
Sep 17, 2021 | 75.10 | 75.11 | 75.01 | 75.04 | 46,909,372 | -0.09(-0.12%) |
Sep 16, 2021 | 75.13 | 75.15 | 74.99 | 75.13 | 16,749,324 | -0.03(-0.03%) |
Sep 15, 2021 | 75.05 | 75.15 | 75.04 | 75.15 | 20,018,688 | +0.11(+0.15%) |
Sep 14, 2021 | 75.10 | 75.14 | 75.01 | 75.04 | 23,582,720 | -0.03(-0.05%) |
Sep 13, 2021 | 74.99 | 75.09 | 74.94 | 75.08 | 20,097,766 | +0.19(+0.25%) |
Sep 10, 2021 | 75.10 | 75.11 | 74.88 | 74.89 | 18,923,756 | -0.11(-0.15%) |
Sep 09, 2021 | 74.92 | 75.02 | 74.92 | 75.00 | 27,002,876 | +0.07(+0.09%) |
Sep 08, 2021 | 74.86 | 74.96 | 74.79 | 74.93 | 15,270,834 | +0.09(+0.11%) |
Sep 07, 2021 | 75.03 | 75.03 | 74.84 | 74.85 | 13,755,348 | -0.20(-0.26%) |
Sep 03, 2021 | 75.00 | 75.07 | 74.94 | 75.04 | 7,612,565 | +0.01(+0.01%) |
Sep 02, 2021 | 75.04 | 75.05 | 74.98 | 75.04 | 19,375,894 | +0.09(+0.13%) |
Sep 01, 2021 | 74.90 | 75.02 | 74.90 | 74.94 | 26,942,784 | +0.06(+0.09%) |
Aug 31, 2021 | 74.85 | 74.89 | 74.78 | 74.88 | 22,604,178 | +0.02(+0.02%) |
Aug 30, 2021 | 74.78 | 74.89 | 74.77 | 74.86 | 13,693,849 | +0.09(+0.13%) |
Aug 27, 2021 | 74.59 | 74.79 | 74.57 | 74.77 | 21,787,464 | +0.20(+0.27%) |
Aug 26, 2021 | 74.60 | 74.61 | 74.44 | 74.56 | 21,271,716 | -0.04(-0.06%) |
Aug 25, 2021 | 74.55 | 74.65 | 74.51 | 74.61 | 22,511,676 | +0.08(+0.10%) |
Aug 24, 2021 | 74.44 | 74.55 | 74.42 | 74.53 | 24,957,562 | +0.10(+0.14%) |
Aug 23, 2021 | 74.30 | 74.45 | 74.30 | 74.43 | 26,237,922 | +0.23(+0.31%) |
Aug 20, 2021 | 74.04 | 74.23 | 74.02 | 74.20 | 19,745,894 | +0.18(+0.24%) |
Aug 19, 2021 | 73.95 | 74.12 | 73.91 | 74.02 | 23,560,532 | -0.01(-0.01%) |
Aug 18, 2021 | 74.21 | 74.28 | 74.03 | 74.03 | 14,291,183 | -0.17(-0.23%) |
Aug 17, 2021 | 74.28 | 74.29 | 74.12 | 74.20 | 21,725,718 | -0.17(-0.23%) |
Aug 16, 2021 | 74.33 | 74.37 | 74.25 | 74.37 | 15,044,342 | +0.03(+0.03%) |
Aug 13, 2021 | 74.21 | 74.34 | 74.21 | 74.34 | 11,784,379 | +0.16(+0.22%) |
Aug 12, 2021 | 74.05 | 74.20 | 74.03 | 74.18 | 16,620,928 | +0.13(+0.17%) |
Aug 11, 2021 | 73.99 | 74.05 | 73.96 | 74.05 | 18,668,192 | +0.12(+0.16%) |
Aug 10, 2021 | 74.11 | 74.12 | 73.93 | 73.93 | 37,084,420 | -0.17(-0.23%) |
Aug 09, 2021 | 74.24 | 74.26 | 74.10 | 74.10 | 12,691,737 | -0.17(-0.23%) |
Aug 06, 2021 | 74.32 | 74.39 | 74.27 | 74.27 | 15,203,541 | -0.09(-0.11%) |
Aug 05, 2021 | 74.23 | 74.39 | 74.23 | 74.36 | 18,333,468 | +0.17(+0.23%) |
Aug 04, 2021 | 74.27 | 74.31 | 74.19 | 74.19 | 20,132,578 | -0.14(-0.18%) |
Aug 03, 2021 | 74.28 | 74.34 | 74.19 | 74.33 | 18,926,044 | +0.08(+0.11%) |
Aug 02, 2021 | 74.52 | 74.54 | 74.24 | 74.24 | 32,200,880 | -0.18(-0.25%) |
Jul 30, 2021 | 74.50 | 74.53 | 74.42 | 74.42 | 24,858,588 | -0.10(-0.14%) |
Jul 29, 2021 | 74.42 | 74.56 | 74.42 | 74.53 | 22,306,524 | +0.16(+0.22%) |
Jul 28, 2021 | 74.39 | 74.43 | 74.28 | 74.37 | 18,422,436 | +0.06(+0.08%) |
Jul 27, 2021 | 74.31 | 74.37 | 74.19 | 74.31 | 23,509,452 | -0.10(-0.14%) |
Jul 26, 2021 | 74.49 | 74.53 | 74.37 | 74.41 | 18,037,632 | -0.11(-0.15%) |
Jul 23, 2021 | 74.46 | 74.55 | 74.42 | 74.52 | 22,945,264 | +0.14(+0.19%) |
Jul 22, 2021 | 74.34 | 74.43 | 74.26 | 74.37 | 20,194,716 | +0.04(+0.06%) |
Jul 21, 2021 | 74.20 | 74.36 | 74.19 | 74.33 | 21,873,690 | +0.18(+0.24%) |
Jul 20, 2021 | 73.85 | 74.16 | 73.78 | 74.15 | 31,797,600 | +0.37(+0.51%) |
Jul 19, 2021 | 74.10 | 74.13 | 73.70 | 73.78 | 63,998,872 | -0.50(-0.67%) |
Jul 16, 2021 | 74.42 | 74.42 | 74.26 | 74.28 | 21,032,532 | -0.10(-0.14%) |
Jul 15, 2021 | 74.37 | 74.41 | 74.32 | 74.38 | 19,337,650 | -0.05(-0.07%) |
Jul 14, 2021 | 74.40 | 74.46 | 74.34 | 74.43 | 19,205,852 | +0.12(+0.16%) |
Jul 13, 2021 | 74.49 | 74.52 | 74.31 | 74.31 | 31,794,334 | -0.22(-0.30%) |
Jul 12, 2021 | 74.56 | 74.58 | 74.46 | 74.53 | 21,339,154 | -0.03(-0.03%) |
Jul 09, 2021 | 74.46 | 74.58 | 74.45 | 74.56 | 20,888,196 | +0.13(+0.17%) |
Jul 08, 2021 | 74.40 | 74.50 | 74.37 | 74.43 | 25,890,556 | -0.16(-0.22%) |
Jul 07, 2021 | 74.64 | 74.65 | 74.50 | 74.59 | 13,530,033 | +0.03(+0.03%) |
Jul 06, 2021 | 74.61 | 74.63 | 74.51 | 74.57 | 20,989,934 | -0.04(-0.06%) |
Jul 02, 2021 | 74.53 | 74.62 | 74.49 | 74.61 | 13,584,452 | +0.12(+0.16%) |