Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.22 | 75.99 | 74.19 | 75.50 | 1,336,682 | +0.35(+0.47%) |
Sep 29, 2021 | 75.43 | 76.03 | 74.76 | 75.15 | 753,362 | +0.24(+0.32%) |
Sep 28, 2021 | 75.15 | 76.42 | 74.69 | 74.90 | 1,190,376 | +0.32(+0.42%) |
Sep 27, 2021 | 73.62 | 74.82 | 73.11 | 74.59 | 993,251 | +1.46(+1.99%) |
Sep 24, 2021 | 72.72 | 73.72 | 72.36 | 73.13 | 891,223 | +0.07(+0.10%) |
Sep 23, 2021 | 72.16 | 73.90 | 71.96 | 73.06 | 656,700 | +1.30(+1.81%) |
Sep 22, 2021 | 72.45 | 73.27 | 70.62 | 71.76 | 1,823,657 | +0.17(+0.23%) |
Sep 21, 2021 | 72.08 | 72.08 | 70.38 | 71.59 | 817,637 | -0.01(-0.01%) |
Sep 20, 2021 | 72.66 | 73.11 | 70.77 | 71.60 | 996,870 | -3.21(-4.29%) |
Sep 17, 2021 | 75.38 | 75.66 | 74.08 | 74.81 | 2,073,132 | -0.47(-0.63%) |
Sep 16, 2021 | 75.31 | 75.91 | 74.62 | 75.28 | 1,114,533 | -0.04(-0.05%) |
Sep 15, 2021 | 71.49 | 75.49 | 71.22 | 75.32 | 1,987,149 | +3.85(+5.39%) |
Sep 14, 2021 | 71.81 | 72.82 | 71.27 | 71.47 | 1,095,346 | -0.25(-0.35%) |
Sep 13, 2021 | 71.49 | 72.19 | 71.08 | 71.72 | 945,026 | +1.03(+1.46%) |
Sep 10, 2021 | 70.22 | 71.41 | 70.20 | 70.69 | 826,501 | +0.45(+0.65%) |
Sep 09, 2021 | 70.91 | 71.13 | 69.81 | 70.23 | 1,095,001 | -0.78(-1.10%) |
Sep 08, 2021 | 71.20 | 71.51 | 69.29 | 71.01 | 1,436,096 | -0.52(-0.73%) |
Sep 07, 2021 | 71.49 | 72.42 | 71.16 | 71.53 | 1,421,170 | -0.32(-0.44%) |
Sep 03, 2021 | 71.64 | 71.92 | 70.82 | 71.85 | 656,780 | +0.19(+0.26%) |
Sep 02, 2021 | 71.27 | 73.06 | 71.06 | 71.66 | 1,120,099 | +1.33(+1.89%) |
Sep 01, 2021 | 70.31 | 70.72 | 68.95 | 70.34 | 728,139 | +0.05(+0.07%) |
Aug 31, 2021 | 70.47 | 70.76 | 69.99 | 70.29 | 1,165,483 | -0.02(-0.03%) |
Aug 30, 2021 | 71.91 | 71.91 | 70.21 | 70.31 | 586,601 | -1.29(-1.80%) |
Aug 27, 2021 | 69.91 | 71.78 | 69.42 | 71.60 | 847,709 | +1.69(+2.42%) |
Aug 26, 2021 | 70.91 | 71.01 | 69.83 | 69.91 | 549,981 | -0.99(-1.40%) |
Aug 25, 2021 | 70.01 | 71.39 | 69.55 | 70.90 | 678,198 | +0.77(+1.10%) |
Aug 24, 2021 | 69.61 | 70.81 | 69.61 | 70.13 | 732,151 | +0.63(+0.91%) |
Aug 23, 2021 | 68.52 | 69.90 | 68.19 | 69.50 | 886,993 | +1.15(+1.68%) |
Aug 20, 2021 | 68.95 | 69.29 | 67.91 | 68.35 | 1,379,282 | -0.79(-1.14%) |
Aug 19, 2021 | 70.64 | 71.51 | 68.54 | 69.14 | 1,190,102 | -2.54(-3.55%) |
Aug 18, 2021 | 72.27 | 73.02 | 71.61 | 71.68 | 613,320 | -1.00(-1.37%) |
Aug 17, 2021 | 72.87 | 73.58 | 71.80 | 72.68 | 1,012,796 | -0.71(-0.97%) |
Aug 16, 2021 | 72.88 | 73.45 | 72.41 | 73.39 | 742,110 | +0.38(+0.52%) |
Aug 13, 2021 | 73.12 | 73.69 | 72.70 | 73.01 | 740,830 | +0.07(+0.10%) |
Aug 12, 2021 | 72.86 | 73.08 | 72.28 | 72.94 | 653,535 | -0.14(-0.19%) |
Aug 11, 2021 | 73.15 | 73.31 | 71.65 | 73.08 | 846,155 | +0.54(+0.75%) |
Aug 10, 2021 | 71.41 | 72.68 | 71.38 | 72.53 | 770,295 | +1.20(+1.68%) |
Aug 09, 2021 | 70.41 | 72.08 | 70.18 | 71.33 | 802,593 | +0.73(+1.03%) |
Aug 06, 2021 | 69.47 | 70.88 | 69.47 | 70.61 | 720,979 | +1.48(+2.13%) |
Aug 05, 2021 | 69.52 | 70.02 | 68.71 | 69.13 | 762,414 | -0.30(-0.43%) |
Aug 04, 2021 | 70.50 | 70.50 | 68.86 | 69.42 | 1,040,355 | -1.81(-2.54%) |
Aug 03, 2021 | 70.58 | 71.68 | 69.04 | 71.23 | 1,091,307 | +0.51(+0.72%) |
Aug 02, 2021 | 71.91 | 72.72 | 70.54 | 70.73 | 1,247,024 | -0.87(-1.21%) |
Jul 30, 2021 | 73.52 | 73.88 | 71.26 | 71.59 | 1,428,458 | -1.83(-2.49%) |
Jul 29, 2021 | 73.11 | 74.17 | 72.10 | 73.42 | 1,490,286 | +1.01(+1.40%) |
Jul 28, 2021 | 72.21 | 72.98 | 69.62 | 72.40 | 3,004,072 | +3.05(+4.40%) |
Jul 27, 2021 | 68.94 | 69.66 | 68.43 | 69.35 | 1,619,996 | +0.44(+0.64%) |
Jul 26, 2021 | 69.42 | 70.21 | 68.86 | 68.91 | 1,417,696 | -0.20(-0.29%) |
Jul 23, 2021 | 69.08 | 69.23 | 68.42 | 69.11 | 1,093,823 | +0.36(+0.52%) |
Jul 22, 2021 | 69.93 | 69.93 | 68.63 | 68.75 | 1,459,322 | -1.25(-1.78%) |
Jul 21, 2021 | 69.48 | 70.46 | 69.38 | 70.00 | 2,168,826 | +1.03(+1.50%) |
Jul 20, 2021 | 68.16 | 69.35 | 67.80 | 68.96 | 1,399,476 | +0.92(+1.36%) |
Jul 19, 2021 | 66.34 | 68.21 | 66.15 | 68.04 | 1,903,097 | +0.18(+0.26%) |
Jul 16, 2021 | 70.09 | 70.46 | 67.66 | 67.87 | 1,298,842 | -1.95(-2.79%) |
Jul 15, 2021 | 69.81 | 70.61 | 69.40 | 69.81 | 823,493 | -0.22(-0.32%) |
Jul 14, 2021 | 70.54 | 71.31 | 69.57 | 70.03 | 1,058,052 | -0.37(-0.52%) |
Jul 13, 2021 | 71.61 | 71.61 | 70.08 | 70.40 | 1,040,438 | -1.10(-1.53%) |
Jul 12, 2021 | 71.12 | 71.76 | 69.99 | 71.50 | 1,211,963 | +0.07(+0.10%) |
Jul 09, 2021 | 71.20 | 71.91 | 70.63 | 71.43 | 1,388,868 | +1.21(+1.72%) |
Jul 08, 2021 | 70.11 | 71.09 | 69.07 | 70.22 | 1,122,227 | -1.53(-2.13%) |
Jul 07, 2021 | 71.01 | 72.09 | 70.56 | 71.75 | 1,908,467 | +0.12(+0.17%) |
Jul 06, 2021 | 73.31 | 73.48 | 71.34 | 71.63 | 1,355,119 | -1.86(-2.53%) |
Jul 02, 2021 | 73.43 | 73.71 | 72.44 | 73.49 | 1,035,002 | +0.25(+0.34%) |