Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.29 | 76.06 | 74.26 | 75.57 | 1,335,409 | +0.35(+0.47%) |
Sep 29, 2021 | 75.50 | 76.10 | 74.84 | 75.22 | 752,644 | +0.24(+0.32%) |
Sep 28, 2021 | 75.22 | 76.49 | 74.76 | 74.98 | 1,189,242 | +0.32(+0.42%) |
Sep 27, 2021 | 73.69 | 74.89 | 73.18 | 74.66 | 992,305 | +1.46(+1.99%) |
Sep 24, 2021 | 72.79 | 73.79 | 72.43 | 73.20 | 890,374 | +0.07(+0.10%) |
Sep 23, 2021 | 72.22 | 73.97 | 72.03 | 73.13 | 656,075 | +1.30(+1.81%) |
Sep 22, 2021 | 72.52 | 73.34 | 70.69 | 71.82 | 1,821,920 | +0.17(+0.23%) |
Sep 21, 2021 | 72.15 | 72.15 | 70.45 | 71.66 | 816,859 | -0.01(-0.01%) |
Sep 20, 2021 | 72.73 | 73.18 | 70.84 | 71.67 | 995,921 | -3.22(-4.29%) |
Sep 17, 2021 | 75.45 | 75.73 | 74.15 | 74.88 | 2,071,157 | -0.47(-0.63%) |
Sep 16, 2021 | 75.38 | 75.98 | 74.69 | 75.36 | 1,113,472 | -0.04(-0.05%) |
Sep 15, 2021 | 71.56 | 75.56 | 71.29 | 75.39 | 1,985,256 | +3.86(+5.39%) |
Sep 14, 2021 | 71.88 | 72.89 | 71.34 | 71.54 | 1,094,302 | -0.25(-0.35%) |
Sep 13, 2021 | 71.56 | 72.26 | 71.15 | 71.79 | 944,125 | +1.03(+1.46%) |
Sep 10, 2021 | 70.29 | 71.48 | 70.26 | 70.76 | 825,714 | +0.46(+0.65%) |
Sep 09, 2021 | 70.98 | 71.20 | 69.87 | 70.30 | 1,093,958 | -0.78(-1.10%) |
Sep 08, 2021 | 71.27 | 71.57 | 69.35 | 71.08 | 1,434,728 | -0.52(-0.73%) |
Sep 07, 2021 | 71.56 | 72.48 | 71.23 | 71.60 | 1,419,816 | -0.32(-0.44%) |
Sep 03, 2021 | 71.70 | 71.99 | 70.89 | 71.92 | 656,154 | +0.19(+0.26%) |
Sep 02, 2021 | 71.34 | 73.13 | 71.13 | 71.73 | 1,119,032 | +1.33(+1.89%) |
Sep 01, 2021 | 70.38 | 70.78 | 69.02 | 70.40 | 727,445 | +0.05(+0.07%) |
Aug 31, 2021 | 70.53 | 70.83 | 70.06 | 70.36 | 1,164,373 | -0.02(-0.03%) |
Aug 30, 2021 | 71.97 | 71.97 | 70.28 | 70.38 | 586,042 | -1.29(-1.80%) |
Aug 27, 2021 | 69.98 | 71.85 | 69.48 | 71.67 | 846,902 | +1.69(+2.42%) |
Aug 26, 2021 | 70.98 | 71.08 | 69.89 | 69.98 | 549,457 | -0.99(-1.40%) |
Aug 25, 2021 | 70.08 | 71.45 | 69.62 | 70.97 | 677,552 | +0.77(+1.10%) |
Aug 24, 2021 | 69.68 | 70.88 | 69.68 | 70.20 | 731,454 | +0.63(+0.91%) |
Aug 23, 2021 | 68.58 | 69.97 | 68.26 | 69.57 | 886,148 | +1.15(+1.68%) |
Aug 20, 2021 | 69.02 | 69.35 | 67.98 | 68.41 | 1,377,968 | -0.79(-1.14%) |
Aug 19, 2021 | 70.71 | 71.57 | 68.61 | 69.20 | 1,188,968 | -2.55(-3.55%) |
Aug 18, 2021 | 72.34 | 73.09 | 71.68 | 71.75 | 612,735 | -1.00(-1.37%) |
Aug 17, 2021 | 72.94 | 73.65 | 71.87 | 72.75 | 1,011,832 | -0.71(-0.97%) |
Aug 16, 2021 | 72.95 | 73.53 | 72.48 | 73.46 | 741,403 | +0.38(+0.52%) |
Aug 13, 2021 | 73.19 | 73.76 | 72.77 | 73.08 | 740,125 | +0.07(+0.10%) |
Aug 12, 2021 | 72.92 | 73.15 | 72.35 | 73.01 | 652,912 | -0.14(-0.19%) |
Aug 11, 2021 | 73.22 | 73.38 | 71.72 | 73.15 | 845,349 | +0.54(+0.75%) |
Aug 10, 2021 | 71.48 | 72.75 | 71.45 | 72.60 | 769,561 | +1.20(+1.68%) |
Aug 09, 2021 | 70.48 | 72.15 | 70.25 | 71.40 | 801,829 | +0.73(+1.03%) |
Aug 06, 2021 | 69.54 | 70.95 | 69.54 | 70.67 | 720,293 | +1.48(+2.13%) |
Aug 05, 2021 | 69.58 | 70.08 | 68.78 | 69.20 | 761,688 | -0.30(-0.43%) |
Aug 04, 2021 | 70.57 | 70.57 | 68.93 | 69.49 | 1,039,364 | -1.81(-2.54%) |
Aug 03, 2021 | 70.64 | 71.75 | 69.10 | 71.30 | 1,090,267 | +0.51(+0.72%) |
Aug 02, 2021 | 71.98 | 72.79 | 70.61 | 70.79 | 1,245,837 | -0.87(-1.21%) |
Jul 30, 2021 | 73.59 | 73.95 | 71.33 | 71.66 | 1,427,097 | -1.83(-2.49%) |
Jul 29, 2021 | 73.18 | 74.24 | 72.17 | 73.49 | 1,488,866 | +1.02(+1.40%) |
Jul 28, 2021 | 72.28 | 73.05 | 69.69 | 72.47 | 3,001,211 | +3.06(+4.40%) |
Jul 27, 2021 | 69.00 | 69.73 | 68.49 | 69.42 | 1,618,452 | +0.44(+0.64%) |
Jul 26, 2021 | 69.49 | 70.28 | 68.93 | 68.97 | 1,416,346 | -0.20(-0.29%) |
Jul 23, 2021 | 69.15 | 69.30 | 68.48 | 69.18 | 1,092,781 | +0.36(+0.52%) |
Jul 22, 2021 | 70.00 | 70.00 | 68.70 | 68.82 | 1,457,931 | -1.25(-1.78%) |
Jul 21, 2021 | 69.55 | 70.52 | 69.44 | 70.06 | 2,166,760 | +1.03(+1.50%) |
Jul 20, 2021 | 68.23 | 69.42 | 67.87 | 69.03 | 1,398,143 | +0.92(+1.36%) |
Jul 19, 2021 | 66.40 | 68.27 | 66.21 | 68.11 | 1,901,284 | +0.18(+0.26%) |
Jul 16, 2021 | 70.16 | 70.52 | 67.73 | 67.93 | 1,297,604 | -1.95(-2.79%) |
Jul 15, 2021 | 69.88 | 70.67 | 69.46 | 69.88 | 822,708 | -0.22(-0.32%) |
Jul 14, 2021 | 70.61 | 71.38 | 69.64 | 70.10 | 1,057,045 | -0.37(-0.52%) |
Jul 13, 2021 | 71.68 | 71.68 | 70.14 | 70.47 | 1,039,447 | -1.10(-1.53%) |
Jul 12, 2021 | 71.19 | 71.83 | 70.05 | 71.57 | 1,210,809 | +0.07(+0.10%) |
Jul 09, 2021 | 71.27 | 71.97 | 70.70 | 71.49 | 1,387,545 | +1.21(+1.72%) |
Jul 08, 2021 | 70.17 | 71.16 | 69.13 | 70.28 | 1,121,158 | -1.53(-2.13%) |
Jul 07, 2021 | 71.08 | 72.16 | 70.63 | 71.82 | 1,906,650 | +0.12(+0.17%) |
Jul 06, 2021 | 73.38 | 73.55 | 71.41 | 71.70 | 1,353,828 | -1.86(-2.53%) |
Jul 02, 2021 | 73.50 | 73.78 | 72.51 | 73.56 | 1,034,016 | +0.25(+0.34%) |