Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 78.47 | 78.73 | 75.83 | 76.16 | 936,393 | -2.12(-2.71%) |
Sep 29, 2021 | 78.29 | 79.08 | 77.99 | 78.28 | 505,062 | +0.15(+0.19%) |
Sep 28, 2021 | 78.42 | 79.33 | 77.54 | 78.13 | 874,544 | -0.57(-0.72%) |
Sep 27, 2021 | 78.13 | 79.27 | 77.94 | 78.70 | 531,371 | +0.60(+0.77%) |
Sep 24, 2021 | 77.29 | 78.29 | 77.27 | 78.10 | 472,432 | +0.50(+0.64%) |
Sep 23, 2021 | 77.01 | 78.59 | 76.90 | 77.60 | 586,488 | +0.74(+0.96%) |
Sep 22, 2021 | 76.13 | 77.22 | 75.70 | 76.86 | 785,057 | +1.32(+1.75%) |
Sep 21, 2021 | 76.21 | 76.55 | 75.53 | 75.54 | 474,000 | -0.43(-0.57%) |
Sep 20, 2021 | 77.17 | 77.17 | 75.07 | 75.97 | 483,805 | -1.50(-1.94%) |
Sep 17, 2021 | 77.81 | 78.81 | 77.26 | 77.47 | 1,204,100 | -0.90(-1.15%) |
Sep 16, 2021 | 78.84 | 78.94 | 77.84 | 78.37 | 552,387 | -0.17(-0.22%) |
Sep 15, 2021 | 78.48 | 78.88 | 77.47 | 78.54 | 596,141 | +0.10(+0.13%) |
Sep 14, 2021 | 78.00 | 78.96 | 77.61 | 78.44 | 645,161 | +0.73(+0.94%) |
Sep 13, 2021 | 77.21 | 77.75 | 76.31 | 77.71 | 724,604 | +0.95(+1.24%) |
Sep 10, 2021 | 77.84 | 78.20 | 76.68 | 76.76 | 568,434 | -1.01(-1.30%) |
Sep 09, 2021 | 78.39 | 79.79 | 77.19 | 77.77 | 375,251 | -0.79(-1.01%) |
Sep 08, 2021 | 78.99 | 79.60 | 78.47 | 78.56 | 640,166 | -0.03(-0.04%) |
Sep 07, 2021 | 78.13 | 78.60 | 76.91 | 78.59 | 950,362 | +0.21(+0.27%) |
Sep 03, 2021 | 79.22 | 79.32 | 78.28 | 78.38 | 585,536 | -0.95(-1.20%) |
Sep 02, 2021 | 77.00 | 79.81 | 76.93 | 79.33 | 1,074,392 | +2.67(+3.48%) |
Sep 01, 2021 | 75.77 | 76.78 | 75.00 | 76.66 | 689,607 | +1.07(+1.42%) |
Aug 31, 2021 | 75.01 | 75.95 | 74.90 | 75.59 | 860,663 | +0.41(+0.55%) |
Aug 30, 2021 | 75.12 | 76.45 | 75.12 | 75.18 | 370,947 | -0.05(-0.07%) |
Aug 27, 2021 | 74.21 | 75.72 | 74.21 | 75.23 | 360,783 | +1.10(+1.48%) |
Aug 26, 2021 | 75.32 | 75.32 | 74.06 | 74.13 | 549,533 | -1.37(-1.81%) |
Aug 25, 2021 | 75.62 | 75.79 | 75.14 | 75.50 | 395,665 | -0.09(-0.12%) |
Aug 24, 2021 | 75.95 | 76.18 | 75.54 | 75.59 | 409,736 | -0.15(-0.20%) |
Aug 23, 2021 | 76.12 | 76.15 | 75.30 | 75.74 | 437,206 | +0.11(+0.15%) |
Aug 20, 2021 | 75.56 | 76.08 | 75.13 | 75.63 | 454,585 | -0.13(-0.17%) |
Aug 19, 2021 | 75.20 | 76.33 | 75.20 | 75.76 | 669,888 | -0.02(-0.03%) |
Aug 18, 2021 | 77.41 | 77.49 | 75.72 | 75.78 | 413,233 | -1.68(-2.17%) |
Aug 17, 2021 | 76.56 | 77.47 | 76.00 | 77.46 | 519,395 | +0.74(+0.96%) |
Aug 16, 2021 | 75.73 | 76.94 | 75.45 | 76.72 | 512,069 | +1.04(+1.37%) |
Aug 13, 2021 | 75.60 | 75.78 | 74.69 | 75.68 | 425,454 | +0.08(+0.11%) |
Aug 12, 2021 | 75.90 | 76.23 | 75.27 | 75.60 | 699,513 | -0.30(-0.40%) |
Aug 11, 2021 | 76.03 | 76.50 | 75.55 | 75.90 | 738,822 | +0.37(+0.49%) |
Aug 10, 2021 | 76.19 | 76.19 | 75.30 | 75.53 | 1,141,699 | -0.68(-0.89%) |
Aug 09, 2021 | 76.26 | 76.98 | 75.95 | 76.21 | 768,739 | -0.82(-1.06%) |
Aug 06, 2021 | 76.90 | 77.68 | 76.06 | 77.03 | 519,530 | +0.30(+0.39%) |
Aug 05, 2021 | 77.61 | 77.85 | 75.65 | 76.73 | 1,038,456 | -0.57(-0.74%) |
Aug 04, 2021 | 80.28 | 80.50 | 77.09 | 77.30 | 1,160,209 | -3.07(-3.82%) |
Aug 03, 2021 | 79.90 | 81.49 | 77.61 | 80.37 | 2,012,568 | -0.86(-1.06%) |
Aug 02, 2021 | 80.64 | 81.58 | 79.95 | 81.23 | 1,077,528 | +1.08(+1.35%) |
Jul 30, 2021 | 80.17 | 80.62 | 79.86 | 80.15 | 631,903 | -0.07(-0.09%) |
Jul 29, 2021 | 79.78 | 80.32 | 79.44 | 80.22 | 435,745 | +0.78(+0.98%) |
Jul 28, 2021 | 78.48 | 79.64 | 78.24 | 79.44 | 799,442 | +0.77(+0.98%) |
Jul 27, 2021 | 77.07 | 78.83 | 77.02 | 78.67 | 656,925 | +1.30(+1.68%) |
Jul 26, 2021 | 77.25 | 77.97 | 76.88 | 77.37 | 457,685 | +0.01(+0.01%) |
Jul 23, 2021 | 76.82 | 77.57 | 76.60 | 77.36 | 363,310 | +0.92(+1.20%) |
Jul 22, 2021 | 76.91 | 77.01 | 75.92 | 76.44 | 512,007 | -0.70(-0.91%) |
Jul 21, 2021 | 76.35 | 77.78 | 76.35 | 77.14 | 780,758 | +1.37(+1.81%) |
Jul 20, 2021 | 74.23 | 76.11 | 74.23 | 75.77 | 1,448,805 | +1.97(+2.67%) |
Jul 19, 2021 | 74.26 | 74.60 | 73.09 | 73.80 | 800,116 | -1.32(-1.76%) |
Jul 16, 2021 | 75.33 | 75.76 | 75.03 | 75.12 | 569,606 | -0.22(-0.29%) |
Jul 15, 2021 | 76.20 | 77.00 | 75.26 | 75.34 | 1,056,531 | -1.44(-1.88%) |
Jul 14, 2021 | 76.30 | 77.17 | 76.06 | 76.78 | 552,556 | +0.39(+0.51%) |
Jul 13, 2021 | 76.86 | 77.09 | 76.20 | 76.39 | 848,682 | -0.63(-0.82%) |
Jul 12, 2021 | 76.54 | 77.13 | 76.07 | 77.02 | 434,640 | +0.21(+0.27%) |
Jul 09, 2021 | 76.26 | 77.03 | 76.24 | 76.81 | 584,726 | +1.03(+1.36%) |
Jul 08, 2021 | 76.40 | 76.40 | 75.07 | 75.78 | 685,647 | -0.89(-1.16%) |
Jul 07, 2021 | 75.96 | 77.00 | 75.59 | 76.67 | 729,832 | +0.63(+0.83%) |
Jul 06, 2021 | 75.68 | 76.23 | 74.38 | 76.04 | 1,134,637 | +0.07(+0.09%) |
Jul 02, 2021 | 75.40 | 76.16 | 74.95 | 75.97 | 729,971 | +0.46(+0.61%) |