Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.64 | 73.77 | 72.26 | 72.29 | 347,402 | -1.02(-1.40%) |
Sep 29, 2021 | 73.08 | 73.64 | 73.00 | 73.31 | 278,419 | +0.33(+0.45%) |
Sep 28, 2021 | 73.91 | 73.91 | 72.72 | 72.98 | 353,545 | -1.25(-1.68%) |
Sep 27, 2021 | 74.92 | 74.92 | 74.21 | 74.23 | 245,581 | -0.68(-0.90%) |
Sep 24, 2021 | 74.54 | 75.13 | 74.54 | 74.90 | 235,172 | +0.10(+0.13%) |
Sep 23, 2021 | 74.41 | 75.14 | 74.39 | 74.81 | 387,444 | +0.66(+0.89%) |
Sep 22, 2021 | 74.24 | 74.49 | 73.86 | 74.15 | 270,388 | +0.47(+0.64%) |
Sep 21, 2021 | 74.10 | 74.43 | 73.62 | 73.67 | 297,079 | -0.21(-0.29%) |
Sep 20, 2021 | 74.01 | 74.23 | 73.19 | 73.88 | 498,221 | -0.88(-1.18%) |
Sep 17, 2021 | 75.20 | 75.20 | 74.63 | 74.76 | 238,298 | -0.51(-0.68%) |
Sep 16, 2021 | 75.60 | 75.72 | 74.92 | 75.27 | 346,464 | -0.31(-0.41%) |
Sep 15, 2021 | 75.26 | 75.81 | 75.06 | 75.58 | 258,498 | +0.32(+0.42%) |
Sep 14, 2021 | 75.75 | 75.91 | 75.07 | 75.26 | 249,059 | -0.35(-0.46%) |
Sep 13, 2021 | 76.16 | 76.16 | 75.24 | 75.61 | 316,154 | -0.07(-0.09%) |
Sep 10, 2021 | 76.31 | 76.32 | 75.63 | 75.68 | 189,239 | -0.39(-0.51%) |
Sep 09, 2021 | 76.42 | 76.75 | 76.00 | 76.06 | 356,635 | -0.48(-0.63%) |
Sep 08, 2021 | 76.04 | 76.55 | 75.90 | 76.55 | 250,616 | +0.52(+0.68%) |
Sep 07, 2021 | 76.93 | 76.93 | 76.01 | 76.03 | 284,972 | -0.95(-1.24%) |
Sep 03, 2021 | 76.89 | 77.14 | 76.73 | 76.98 | 888,071 | -0.13(-0.16%) |
Sep 02, 2021 | 77.00 | 77.16 | 76.84 | 77.11 | 196,622 | +0.36(+0.46%) |
Sep 01, 2021 | 76.78 | 76.81 | 76.35 | 76.75 | 253,985 | +0.07(+0.09%) |
Aug 31, 2021 | 76.70 | 76.79 | 76.47 | 76.68 | 232,227 | -0.09(-0.11%) |
Aug 30, 2021 | 76.55 | 76.95 | 76.55 | 76.77 | 206,530 | +0.26(+0.34%) |
Aug 27, 2021 | 76.34 | 76.57 | 76.10 | 76.51 | 207,331 | +0.39(+0.51%) |
Aug 26, 2021 | 76.31 | 76.36 | 75.88 | 76.12 | 225,968 | -0.24(-0.32%) |
Aug 25, 2021 | 76.45 | 76.57 | 76.08 | 76.36 | 188,953 | +0.00(+0.00%) |
Aug 24, 2021 | 76.83 | 76.84 | 76.33 | 76.36 | 263,755 | -0.24(-0.31%) |
Aug 23, 2021 | 76.78 | 77.01 | 76.55 | 76.60 | 280,902 | +0.07(+0.09%) |
Aug 20, 2021 | 76.26 | 76.69 | 76.04 | 76.54 | 266,502 | +0.40(+0.52%) |
Aug 19, 2021 | 75.19 | 76.28 | 75.11 | 76.14 | 280,501 | +0.52(+0.69%) |
Aug 18, 2021 | 76.40 | 76.55 | 75.53 | 75.62 | 315,666 | -1.03(-1.35%) |
Aug 17, 2021 | 76.69 | 76.70 | 76.20 | 76.65 | 277,927 | -0.30(-0.39%) |
Aug 16, 2021 | 76.31 | 76.95 | 76.03 | 76.95 | 507,213 | +0.64(+0.83%) |
Aug 13, 2021 | 76.14 | 76.31 | 76.07 | 76.31 | 232,338 | +0.28(+0.37%) |
Aug 12, 2021 | 76.22 | 76.22 | 75.85 | 76.04 | 312,515 | -0.07(-0.09%) |
Aug 11, 2021 | 75.95 | 76.22 | 75.94 | 76.10 | 275,669 | +0.27(+0.36%) |
Aug 10, 2021 | 75.69 | 75.96 | 75.57 | 75.83 | 261,479 | +0.27(+0.36%) |
Aug 09, 2021 | 75.68 | 75.68 | 75.43 | 75.56 | 240,367 | -0.13(-0.17%) |
Aug 06, 2021 | 75.64 | 75.78 | 75.47 | 75.69 | 486,553 | +0.22(+0.29%) |
Aug 05, 2021 | 75.47 | 75.57 | 75.22 | 75.47 | 369,789 | +0.23(+0.31%) |
Aug 04, 2021 | 75.60 | 75.76 | 75.23 | 75.23 | 473,048 | -0.54(-0.71%) |
Aug 03, 2021 | 75.25 | 75.77 | 75.05 | 75.77 | 294,997 | +0.65(+0.86%) |
Aug 02, 2021 | 75.43 | 75.49 | 75.05 | 75.13 | 244,792 | -0.08(-0.10%) |
Jul 30, 2021 | 75.07 | 75.36 | 75.07 | 75.21 | 340,203 | +0.01(+0.01%) |
Jul 29, 2021 | 74.96 | 75.29 | 74.91 | 75.20 | 308,902 | +0.54(+0.72%) |
Jul 28, 2021 | 75.04 | 75.04 | 74.48 | 74.66 | 315,682 | -0.42(-0.57%) |
Jul 27, 2021 | 74.76 | 75.16 | 74.64 | 75.08 | 335,946 | +0.05(+0.06%) |
Jul 26, 2021 | 74.96 | 75.23 | 74.63 | 75.03 | 311,345 | -0.11(-0.14%) |
Jul 23, 2021 | 74.83 | 75.24 | 74.64 | 75.14 | 389,621 | +0.67(+0.89%) |
Jul 22, 2021 | 74.56 | 74.56 | 74.23 | 74.47 | 245,413 | +0.06(+0.08%) |
Jul 21, 2021 | 74.43 | 74.57 | 74.28 | 74.42 | 191,925 | +0.27(+0.36%) |
Jul 20, 2021 | 73.45 | 74.40 | 73.42 | 74.15 | 293,236 | +0.85(+1.16%) |
Jul 19, 2021 | 73.61 | 73.81 | 72.77 | 73.30 | 540,688 | -0.88(-1.18%) |
Jul 16, 2021 | 74.53 | 74.53 | 74.10 | 74.17 | 219,623 | -0.14(-0.18%) |
Jul 15, 2021 | 73.81 | 74.31 | 73.77 | 74.31 | 435,662 | +0.13(+0.17%) |
Jul 14, 2021 | 74.07 | 74.21 | 73.84 | 74.18 | 204,341 | +0.26(+0.35%) |
Jul 13, 2021 | 74.11 | 74.22 | 73.83 | 73.92 | 330,423 | -0.13(-0.18%) |
Jul 12, 2021 | 74.00 | 74.14 | 73.87 | 74.06 | 339,407 | -0.04(-0.05%) |
Jul 09, 2021 | 73.90 | 74.15 | 73.86 | 74.10 | 306,069 | +0.49(+0.67%) |
Jul 08, 2021 | 73.52 | 73.75 | 73.16 | 73.61 | 277,612 | -0.49(-0.66%) |
Jul 07, 2021 | 73.45 | 74.16 | 73.45 | 74.10 | 350,361 | +0.68(+0.93%) |
Jul 06, 2021 | 73.65 | 73.73 | 72.91 | 73.41 | 246,100 | -0.32(-0.43%) |
Jul 02, 2021 | 73.39 | 73.80 | 73.31 | 73.73 | 254,875 | +0.51(+0.70%) |