Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.49 | 76.56 | 75.15 | 75.32 | 1,623,853 | -1.25(-1.63%) |
Sep 29, 2021 | 75.69 | 77.07 | 75.65 | 76.57 | 1,027,168 | +0.86(+1.13%) |
Sep 28, 2021 | 76.10 | 76.49 | 75.25 | 75.71 | 1,166,042 | -0.73(-0.95%) |
Sep 27, 2021 | 77.78 | 78.35 | 76.33 | 76.44 | 1,149,082 | -1.27(-1.64%) |
Sep 24, 2021 | 77.48 | 78.00 | 77.32 | 77.71 | 885,960 | +0.24(+0.31%) |
Sep 23, 2021 | 77.57 | 78.31 | 77.37 | 77.47 | 1,305,734 | -0.24(-0.31%) |
Sep 22, 2021 | 77.55 | 77.99 | 76.84 | 77.71 | 1,137,300 | +0.60(+0.78%) |
Sep 21, 2021 | 77.79 | 78.33 | 77.04 | 77.10 | 1,066,384 | -0.48(-0.62%) |
Sep 20, 2021 | 77.55 | 78.37 | 76.92 | 77.59 | 1,174,324 | -0.15(-0.19%) |
Sep 17, 2021 | 78.69 | 79.41 | 77.63 | 77.74 | 1,907,946 | -1.35(-1.70%) |
Sep 16, 2021 | 79.60 | 80.15 | 78.95 | 79.09 | 1,321,540 | -0.27(-0.34%) |
Sep 15, 2021 | 79.59 | 80.09 | 79.09 | 79.36 | 960,820 | -0.55(-0.69%) |
Sep 14, 2021 | 80.42 | 80.81 | 79.74 | 79.90 | 840,823 | -0.15(-0.19%) |
Sep 13, 2021 | 81.52 | 81.75 | 79.86 | 80.05 | 1,255,622 | -0.86(-1.06%) |
Sep 10, 2021 | 81.62 | 81.83 | 80.87 | 80.91 | 1,387,322 | -0.81(-0.99%) |
Sep 09, 2021 | 82.27 | 82.37 | 81.56 | 81.72 | 1,018,187 | -0.51(-0.62%) |
Sep 08, 2021 | 80.20 | 82.48 | 79.89 | 82.23 | 1,289,280 | +2.13(+2.66%) |
Sep 07, 2021 | 80.94 | 81.11 | 79.79 | 80.10 | 1,345,896 | -1.32(-1.62%) |
Sep 03, 2021 | 82.10 | 82.33 | 81.38 | 81.42 | 852,744 | -0.80(-0.98%) |
Sep 02, 2021 | 82.26 | 82.44 | 81.71 | 82.22 | 1,262,961 | +0.20(+0.25%) |
Sep 01, 2021 | 81.26 | 82.35 | 80.98 | 82.02 | 1,517,509 | +0.96(+1.19%) |
Aug 31, 2021 | 81.80 | 82.08 | 80.64 | 81.06 | 1,775,000 | -0.71(-0.87%) |
Aug 30, 2021 | 81.40 | 82.02 | 81.14 | 81.77 | 802,250 | +0.43(+0.53%) |
Aug 27, 2021 | 81.23 | 81.59 | 80.89 | 81.34 | 986,863 | +0.37(+0.46%) |
Aug 26, 2021 | 80.62 | 81.11 | 80.14 | 80.97 | 983,479 | +0.26(+0.32%) |
Aug 25, 2021 | 80.35 | 81.06 | 79.89 | 80.71 | 853,679 | +0.18(+0.23%) |
Aug 24, 2021 | 80.94 | 81.02 | 80.02 | 80.52 | 1,262,726 | -0.38(-0.47%) |
Aug 23, 2021 | 82.69 | 82.69 | 80.84 | 80.90 | 1,736,188 | -1.89(-2.28%) |
Aug 20, 2021 | 82.61 | 83.26 | 82.10 | 82.79 | 1,720,208 | +0.02(+0.02%) |
Aug 19, 2021 | 82.65 | 83.88 | 82.52 | 82.77 | 1,038,935 | +0.27(+0.32%) |
Aug 18, 2021 | 83.09 | 83.28 | 82.20 | 82.50 | 675,971 | -0.65(-0.78%) |
Aug 17, 2021 | 82.72 | 83.21 | 82.35 | 83.15 | 768,253 | +0.34(+0.41%) |
Aug 16, 2021 | 82.26 | 83.05 | 82.09 | 82.81 | 763,141 | +0.71(+0.87%) |
Aug 13, 2021 | 81.47 | 82.20 | 81.17 | 82.09 | 785,752 | +0.85(+1.05%) |
Aug 12, 2021 | 81.66 | 81.66 | 81.15 | 81.24 | 985,187 | -0.22(-0.27%) |
Aug 11, 2021 | 81.19 | 81.74 | 81.01 | 81.47 | 906,549 | +0.44(+0.55%) |
Aug 10, 2021 | 81.14 | 81.32 | 80.63 | 81.02 | 877,858 | -0.03(-0.03%) |
Aug 09, 2021 | 80.26 | 81.14 | 80.26 | 81.05 | 1,260,859 | +0.79(+0.98%) |
Aug 06, 2021 | 79.69 | 81.26 | 79.25 | 80.26 | 1,510,797 | +0.67(+0.85%) |
Aug 05, 2021 | 78.91 | 79.62 | 78.41 | 79.59 | 929,878 | +0.81(+1.03%) |
Aug 04, 2021 | 78.87 | 78.87 | 77.70 | 78.78 | 971,150 | -0.33(-0.42%) |
Aug 03, 2021 | 78.56 | 79.44 | 77.84 | 79.11 | 860,999 | +0.74(+0.94%) |
Aug 02, 2021 | 77.74 | 78.57 | 77.53 | 78.37 | 807,436 | +0.82(+1.06%) |
Jul 30, 2021 | 77.86 | 78.52 | 77.45 | 77.55 | 1,016,897 | -0.32(-0.42%) |
Jul 29, 2021 | 77.93 | 78.26 | 77.44 | 77.87 | 776,619 | +0.07(+0.09%) |
Jul 28, 2021 | 78.54 | 78.64 | 77.28 | 77.80 | 797,604 | -0.74(-0.94%) |
Jul 27, 2021 | 76.99 | 78.74 | 76.52 | 78.54 | 803,894 | +1.61(+2.09%) |
Jul 26, 2021 | 76.80 | 77.16 | 76.34 | 76.93 | 704,705 | -0.13(-0.17%) |
Jul 23, 2021 | 76.19 | 77.09 | 76.00 | 77.06 | 597,403 | +0.83(+1.09%) |
Jul 22, 2021 | 76.04 | 76.48 | 75.67 | 76.23 | 795,581 | +0.18(+0.23%) |
Jul 21, 2021 | 77.57 | 77.60 | 76.02 | 76.05 | 1,309,844 | -1.55(-2.00%) |
Jul 20, 2021 | 77.70 | 78.65 | 77.37 | 77.60 | 1,027,066 | +0.00(+0.00%) |
Jul 19, 2021 | 78.61 | 79.04 | 76.67 | 77.60 | 1,591,942 | -1.00(-1.27%) |
Jul 16, 2021 | 77.82 | 78.97 | 77.53 | 78.60 | 875,040 | +0.91(+1.18%) |
Jul 15, 2021 | 76.72 | 77.87 | 76.62 | 77.69 | 1,582,587 | +0.79(+1.02%) |
Jul 14, 2021 | 76.22 | 77.29 | 75.80 | 76.90 | 769,672 | +0.55(+0.71%) |
Jul 13, 2021 | 76.53 | 77.08 | 76.01 | 76.36 | 939,541 | -0.23(-0.30%) |
Jul 12, 2021 | 75.51 | 76.84 | 75.35 | 76.59 | 1,106,994 | +0.89(+1.17%) |
Jul 09, 2021 | 76.13 | 76.29 | 75.28 | 75.70 | 1,401,084 | -0.13(-0.17%) |
Jul 08, 2021 | 75.86 | 76.41 | 75.57 | 75.83 | 1,157,128 | -0.24(-0.32%) |
Jul 07, 2021 | 75.07 | 76.25 | 74.70 | 76.07 | 1,101,721 | +0.85(+1.13%) |
Jul 06, 2021 | 74.45 | 75.27 | 73.91 | 75.22 | 1,039,303 | +0.65(+0.87%) |
Jul 02, 2021 | 74.57 | 74.65 | 74.11 | 74.57 | 902,433 | +0.00(+0.00%) |