Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.78 | 76.56 | 74.74 | 76.06 | 1,326,750 | +0.36(+0.47%) |
Sep 29, 2021 | 76.00 | 76.60 | 75.32 | 75.71 | 747,764 | +0.24(+0.32%) |
Sep 28, 2021 | 75.71 | 76.99 | 75.24 | 75.46 | 1,181,531 | +0.32(+0.42%) |
Sep 27, 2021 | 74.17 | 75.38 | 73.66 | 75.15 | 985,871 | +1.47(+1.99%) |
Sep 24, 2021 | 73.27 | 74.27 | 72.91 | 73.68 | 884,601 | +0.07(+0.10%) |
Sep 23, 2021 | 72.70 | 74.45 | 72.50 | 73.60 | 651,821 | +1.31(+1.81%) |
Sep 22, 2021 | 73.00 | 73.82 | 71.15 | 72.29 | 1,810,107 | +0.17(+0.23%) |
Sep 21, 2021 | 72.62 | 72.62 | 70.91 | 72.13 | 811,562 | -0.01(-0.01%) |
Sep 20, 2021 | 73.20 | 73.66 | 71.30 | 72.13 | 989,463 | -3.24(-4.29%) |
Sep 17, 2021 | 75.94 | 76.22 | 74.64 | 75.37 | 2,057,728 | -0.48(-0.63%) |
Sep 16, 2021 | 75.88 | 76.47 | 75.17 | 75.85 | 1,106,252 | -0.04(-0.05%) |
Sep 15, 2021 | 72.02 | 76.05 | 71.75 | 75.89 | 1,972,384 | +3.88(+5.39%) |
Sep 14, 2021 | 72.35 | 73.37 | 71.81 | 72.00 | 1,087,207 | -0.25(-0.35%) |
Sep 13, 2021 | 72.02 | 72.73 | 71.61 | 72.26 | 938,004 | +1.04(+1.46%) |
Sep 10, 2021 | 70.75 | 71.95 | 70.72 | 71.22 | 820,360 | +0.46(+0.65%) |
Sep 09, 2021 | 71.44 | 71.67 | 70.33 | 70.76 | 1,086,865 | -0.79(-1.10%) |
Sep 08, 2021 | 71.73 | 72.04 | 69.81 | 71.55 | 1,425,426 | -0.52(-0.73%) |
Sep 07, 2021 | 72.02 | 72.96 | 71.69 | 72.07 | 1,410,610 | -0.32(-0.44%) |
Sep 03, 2021 | 72.17 | 72.46 | 71.35 | 72.39 | 651,900 | +0.19(+0.26%) |
Sep 02, 2021 | 71.81 | 73.60 | 71.60 | 72.20 | 1,111,776 | +1.34(+1.89%) |
Sep 01, 2021 | 70.83 | 71.25 | 69.47 | 70.86 | 722,729 | +0.05(+0.07%) |
Aug 31, 2021 | 70.99 | 71.29 | 70.52 | 70.82 | 1,156,823 | -0.02(-0.03%) |
Aug 30, 2021 | 72.44 | 72.44 | 70.74 | 70.83 | 582,242 | -1.30(-1.80%) |
Aug 27, 2021 | 70.43 | 72.32 | 69.94 | 72.13 | 841,411 | +1.70(+2.42%) |
Aug 26, 2021 | 71.44 | 71.55 | 70.35 | 70.43 | 545,894 | -1.00(-1.40%) |
Aug 25, 2021 | 70.54 | 71.92 | 70.07 | 71.43 | 673,159 | +0.78(+1.10%) |
Aug 24, 2021 | 70.13 | 71.34 | 70.13 | 70.66 | 726,711 | +0.64(+0.91%) |
Aug 23, 2021 | 69.03 | 70.42 | 68.70 | 70.02 | 880,402 | +1.16(+1.68%) |
Aug 20, 2021 | 69.47 | 69.81 | 68.42 | 68.86 | 1,369,033 | -0.80(-1.14%) |
Aug 19, 2021 | 71.17 | 72.04 | 69.06 | 69.66 | 1,181,259 | -2.56(-3.55%) |
Aug 18, 2021 | 72.81 | 73.57 | 72.14 | 72.22 | 608,762 | -1.01(-1.37%) |
Aug 17, 2021 | 73.42 | 74.13 | 72.34 | 73.22 | 1,005,271 | -0.72(-0.97%) |
Aug 16, 2021 | 73.43 | 74.00 | 72.95 | 73.94 | 736,596 | +0.38(+0.52%) |
Aug 13, 2021 | 73.67 | 74.24 | 73.24 | 73.56 | 735,326 | +0.07(+0.10%) |
Aug 12, 2021 | 73.40 | 73.62 | 72.82 | 73.48 | 648,679 | -0.14(-0.19%) |
Aug 11, 2021 | 73.70 | 73.86 | 72.18 | 73.62 | 839,868 | +0.55(+0.75%) |
Aug 10, 2021 | 71.94 | 73.22 | 71.91 | 73.08 | 764,572 | +1.21(+1.68%) |
Aug 09, 2021 | 70.94 | 72.62 | 70.71 | 71.87 | 796,630 | +0.73(+1.03%) |
Aug 06, 2021 | 69.99 | 71.41 | 69.99 | 71.13 | 715,622 | +1.49(+2.13%) |
Aug 05, 2021 | 70.04 | 70.54 | 69.23 | 69.65 | 756,749 | -0.30(-0.43%) |
Aug 04, 2021 | 71.03 | 71.03 | 69.38 | 69.94 | 1,032,625 | -1.82(-2.54%) |
Aug 03, 2021 | 71.11 | 72.22 | 69.55 | 71.77 | 1,083,198 | +0.51(+0.72%) |
Aug 02, 2021 | 72.45 | 73.26 | 71.07 | 71.25 | 1,237,759 | -0.87(-1.21%) |
Jul 30, 2021 | 74.07 | 74.43 | 71.79 | 72.13 | 1,417,844 | -1.84(-2.49%) |
Jul 29, 2021 | 73.66 | 74.72 | 72.64 | 73.97 | 1,479,213 | +1.02(+1.40%) |
Jul 28, 2021 | 72.75 | 73.53 | 70.14 | 72.95 | 2,981,751 | +3.08(+4.40%) |
Jul 27, 2021 | 69.45 | 70.19 | 68.94 | 69.87 | 1,607,959 | +0.45(+0.64%) |
Jul 26, 2021 | 69.94 | 70.73 | 69.38 | 69.42 | 1,407,162 | -0.20(-0.29%) |
Jul 23, 2021 | 69.60 | 69.75 | 68.93 | 69.63 | 1,085,695 | +0.36(+0.52%) |
Jul 22, 2021 | 70.46 | 70.46 | 69.15 | 69.27 | 1,448,478 | -1.25(-1.78%) |
Jul 21, 2021 | 70.00 | 70.99 | 69.90 | 70.52 | 2,152,711 | +1.04(+1.50%) |
Jul 20, 2021 | 68.67 | 69.87 | 68.31 | 69.48 | 1,389,077 | +0.93(+1.36%) |
Jul 19, 2021 | 66.83 | 68.72 | 66.65 | 68.55 | 1,888,956 | +0.18(+0.26%) |
Jul 16, 2021 | 70.61 | 70.99 | 68.17 | 68.37 | 1,289,191 | -1.96(-2.79%) |
Jul 15, 2021 | 70.33 | 71.13 | 69.92 | 70.33 | 817,374 | -0.22(-0.32%) |
Jul 14, 2021 | 71.07 | 71.84 | 70.09 | 70.56 | 1,050,191 | -0.37(-0.52%) |
Jul 13, 2021 | 72.15 | 72.15 | 70.60 | 70.93 | 1,032,708 | -1.11(-1.53%) |
Jul 12, 2021 | 71.65 | 72.30 | 70.51 | 72.04 | 1,202,958 | +0.07(+0.10%) |
Jul 09, 2021 | 71.74 | 72.44 | 71.16 | 71.96 | 1,378,548 | +1.22(+1.72%) |
Jul 08, 2021 | 70.63 | 71.63 | 69.58 | 70.74 | 1,113,888 | -1.54(-2.13%) |
Jul 07, 2021 | 71.54 | 72.63 | 71.09 | 72.29 | 1,894,287 | +0.12(+0.17%) |
Jul 06, 2021 | 73.86 | 74.03 | 71.87 | 72.17 | 1,345,050 | -1.88(-2.53%) |
Jul 02, 2021 | 73.98 | 74.27 | 72.98 | 74.04 | 1,027,311 | +0.25(+0.34%) |