Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.13 | 79.61 | 77.13 | 78.95 | 18,003 | +1.77(+2.29%) |
Sep 29, 2021 | 77.32 | 77.32 | 76.40 | 77.18 | 11,758 | +0.10(+0.13%) |
Sep 28, 2021 | 78.43 | 78.43 | 74.71 | 77.08 | 18,313 | -1.73(-2.20%) |
Sep 27, 2021 | 76.07 | 80.69 | 75.10 | 78.81 | 26,715 | +3.18(+4.20%) |
Sep 24, 2021 | 75.50 | 76.48 | 75.00 | 75.63 | 10,111 | -0.58(-0.76%) |
Sep 23, 2021 | 75.76 | 76.31 | 75.37 | 76.21 | 9,320 | +0.83(+1.10%) |
Sep 22, 2021 | 76.39 | 77.55 | 74.68 | 75.38 | 23,278 | -1.34(-1.75%) |
Sep 21, 2021 | 76.49 | 77.31 | 75.25 | 76.72 | 25,631 | +0.49(+0.64%) |
Sep 20, 2021 | 74.70 | 77.07 | 73.95 | 76.23 | 24,203 | +0.65(+0.86%) |
Sep 17, 2021 | 75.29 | 75.75 | 73.45 | 75.58 | 61,975 | +0.49(+0.65%) |
Sep 16, 2021 | 74.87 | 75.24 | 73.36 | 75.09 | 16,926 | -0.09(-0.12%) |
Sep 15, 2021 | 74.22 | 75.18 | 73.12 | 75.18 | 25,241 | +1.22(+1.65%) |
Sep 14, 2021 | 74.68 | 74.70 | 73.82 | 73.96 | 13,335 | -0.15(-0.20%) |
Sep 13, 2021 | 74.84 | 75.00 | 73.82 | 74.11 | 20,118 | -1.34(-1.78%) |
Sep 10, 2021 | 76.35 | 77.15 | 75.45 | 75.45 | 24,356 | -0.53(-0.70%) |
Sep 09, 2021 | 77.00 | 77.39 | 75.90 | 75.98 | 22,565 | -1.62(-2.09%) |
Sep 08, 2021 | 76.30 | 78.53 | 76.30 | 77.60 | 19,560 | +0.85(+1.11%) |
Sep 07, 2021 | 76.32 | 77.00 | 75.57 | 76.75 | 12,415 | -0.05(-0.07%) |
Sep 03, 2021 | 75.60 | 77.41 | 75.45 | 76.80 | 12,477 | +1.16(+1.53%) |
Sep 02, 2021 | 75.18 | 75.65 | 75.09 | 75.64 | 11,484 | +0.80(+1.07%) |
Sep 01, 2021 | 74.82 | 75.33 | 74.02 | 74.84 | 11,705 | +0.73(+0.99%) |
Aug 31, 2021 | 74.00 | 75.25 | 74.00 | 74.11 | 17,802 | +0.01(+0.01%) |
Aug 30, 2021 | 76.00 | 76.26 | 74.09 | 74.10 | 12,703 | -1.83(-2.41%) |
Aug 27, 2021 | 74.55 | 76.29 | 74.51 | 75.93 | 33,406 | +1.87(+2.52%) |
Aug 26, 2021 | 74.99 | 74.99 | 74.06 | 74.06 | 9,951 | -0.67(-0.90%) |
Aug 25, 2021 | 76.30 | 76.30 | 74.54 | 74.73 | 12,604 | -0.96(-1.27%) |
Aug 24, 2021 | 76.11 | 76.11 | 75.14 | 75.69 | 8,674 | -0.25(-0.33%) |
Aug 23, 2021 | 73.94 | 76.17 | 73.94 | 75.94 | 19,205 | +2.00(+2.70%) |
Aug 20, 2021 | 72.75 | 74.65 | 72.75 | 73.94 | 20,116 | +0.82(+1.12%) |
Aug 19, 2021 | 72.80 | 73.25 | 72.51 | 73.12 | 11,738 | -0.27(-0.37%) |
Aug 18, 2021 | 74.00 | 74.52 | 73.03 | 73.39 | 18,661 | -0.95(-1.28%) |
Aug 17, 2021 | 74.60 | 75.44 | 73.54 | 74.34 | 37,518 | -0.64(-0.85%) |
Aug 16, 2021 | 74.90 | 75.43 | 73.28 | 74.98 | 38,307 | +0.18(+0.24%) |
Aug 13, 2021 | 75.12 | 75.85 | 74.47 | 74.80 | 12,274 | -0.57(-0.76%) |
Aug 12, 2021 | 75.95 | 75.95 | 74.36 | 75.37 | 32,308 | -0.44(-0.58%) |
Aug 11, 2021 | 75.55 | 75.81 | 73.56 | 75.81 | 22,603 | +0.47(+0.62%) |
Aug 10, 2021 | 76.73 | 76.86 | 74.47 | 75.34 | 25,127 | -1.99(-2.57%) |
Aug 09, 2021 | 77.17 | 77.33 | 76.81 | 77.33 | 11,004 | -0.26(-0.34%) |
Aug 06, 2021 | 77.70 | 77.99 | 77.52 | 77.59 | 7,998 | -0.53(-0.68%) |
Aug 05, 2021 | 76.63 | 78.83 | 76.33 | 78.12 | 17,401 | +2.12(+2.79%) |
Aug 04, 2021 | 77.93 | 77.93 | 75.80 | 76.00 | 52,861 | -2.20(-2.81%) |
Aug 03, 2021 | 77.78 | 78.31 | 77.59 | 78.20 | 7,090 | +0.00(+0.00%) |
Aug 02, 2021 | 77.57 | 78.20 | 77.10 | 78.20 | 18,554 | +0.44(+0.57%) |
Jul 30, 2021 | 78.72 | 79.28 | 77.42 | 77.76 | 11,634 | -0.89(-1.13%) |
Jul 29, 2021 | 79.05 | 79.30 | 78.65 | 78.65 | 8,337 | -0.27(-0.34%) |
Jul 28, 2021 | 79.24 | 79.24 | 78.33 | 78.92 | 8,784 | -0.06(-0.08%) |
Jul 27, 2021 | 79.51 | 79.51 | 78.09 | 78.98 | 10,558 | -0.57(-0.72%) |
Jul 26, 2021 | 80.20 | 80.20 | 79.14 | 79.55 | 8,871 | -0.51(-0.64%) |
Jul 23, 2021 | 80.46 | 80.53 | 78.44 | 80.06 | 15,004 | -0.35(-0.44%) |
Jul 22, 2021 | 81.59 | 82.86 | 79.98 | 80.41 | 13,491 | -1.40(-1.71%) |
Jul 21, 2021 | 82.09 | 82.69 | 81.50 | 81.81 | 12,154 | +0.18(+0.22%) |
Jul 20, 2021 | 82.24 | 83.88 | 81.53 | 81.63 | 41,899 | -0.23(-0.28%) |
Jul 19, 2021 | 81.17 | 82.50 | 80.55 | 81.86 | 14,689 | +0.48(+0.59%) |
Jul 16, 2021 | 80.02 | 81.98 | 79.88 | 81.38 | 19,856 | +1.86(+2.34%) |
Jul 15, 2021 | 79.83 | 80.12 | 78.44 | 79.52 | 26,477 | +1.03(+1.31%) |
Jul 14, 2021 | 79.59 | 80.00 | 78.26 | 78.49 | 16,798 | -0.72(-0.91%) |
Jul 13, 2021 | 80.17 | 80.17 | 79.21 | 79.21 | 10,636 | -0.94(-1.17%) |
Jul 12, 2021 | 80.22 | 80.50 | 79.38 | 80.15 | 31,320 | +0.01(+0.01%) |
Jul 09, 2021 | 80.46 | 81.02 | 79.28 | 80.14 | 21,466 | +0.04(+0.05%) |
Jul 08, 2021 | 80.00 | 81.00 | 79.54 | 80.10 | 16,325 | -0.18(-0.22%) |
Jul 07, 2021 | 80.36 | 81.86 | 79.70 | 80.28 | 12,423 | +0.19(+0.24%) |
Jul 06, 2021 | 79.36 | 80.49 | 78.26 | 80.09 | 35,549 | -0.09(-0.11%) |
Jul 02, 2021 | 80.00 | 80.92 | 78.97 | 80.18 | 41,298 | -0.27(-0.34%) |