Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.01 | 75.03 | 73.34 | 73.34 | 1,158,180 | -1.24(-1.66%) |
Sep 29, 2021 | 74.25 | 75.24 | 74.22 | 74.58 | 560,504 | +0.60(+0.81%) |
Sep 28, 2021 | 73.46 | 74.17 | 72.82 | 73.98 | 790,358 | -0.04(-0.05%) |
Sep 27, 2021 | 75.93 | 76.16 | 74.02 | 74.02 | 763,058 | -1.90(-2.50%) |
Sep 24, 2021 | 76.57 | 76.96 | 75.46 | 75.92 | 733,383 | -0.81(-1.05%) |
Sep 23, 2021 | 77.21 | 77.29 | 76.51 | 76.72 | 570,426 | -0.27(-0.35%) |
Sep 22, 2021 | 77.69 | 77.84 | 76.82 | 76.99 | 511,353 | -0.19(-0.24%) |
Sep 21, 2021 | 77.47 | 78.26 | 77.14 | 77.18 | 697,854 | +0.05(+0.06%) |
Sep 20, 2021 | 75.20 | 77.33 | 74.98 | 77.13 | 1,146,225 | +0.70(+0.92%) |
Sep 17, 2021 | 77.91 | 77.91 | 75.86 | 76.43 | 3,020,329 | -1.29(-1.66%) |
Sep 16, 2021 | 77.46 | 78.21 | 77.26 | 77.72 | 688,839 | +0.14(+0.18%) |
Sep 15, 2021 | 78.13 | 78.43 | 77.44 | 77.58 | 646,668 | -0.60(-0.77%) |
Sep 14, 2021 | 78.42 | 78.80 | 77.57 | 78.18 | 562,590 | +0.12(+0.16%) |
Sep 13, 2021 | 79.09 | 79.35 | 77.62 | 78.06 | 717,272 | -0.50(-0.63%) |
Sep 10, 2021 | 79.71 | 79.71 | 78.55 | 78.56 | 970,175 | -1.08(-1.36%) |
Sep 09, 2021 | 81.34 | 81.53 | 79.64 | 79.64 | 978,651 | -2.00(-2.45%) |
Sep 08, 2021 | 79.96 | 81.65 | 79.81 | 81.64 | 649,248 | +1.27(+1.58%) |
Sep 07, 2021 | 82.34 | 82.34 | 80.13 | 80.37 | 937,996 | -2.03(-2.46%) |
Sep 03, 2021 | 82.45 | 82.59 | 81.59 | 82.40 | 678,752 | -0.30(-0.36%) |
Sep 02, 2021 | 81.46 | 82.72 | 81.15 | 82.70 | 747,154 | +1.54(+1.90%) |
Sep 01, 2021 | 80.15 | 81.54 | 79.91 | 81.16 | 1,078,997 | +1.62(+2.03%) |
Aug 31, 2021 | 77.53 | 79.68 | 77.42 | 79.54 | 1,459,134 | +1.01(+1.29%) |
Aug 30, 2021 | 77.44 | 78.54 | 76.76 | 78.53 | 446,801 | +1.24(+1.61%) |
Aug 27, 2021 | 77.13 | 77.73 | 76.92 | 77.28 | 410,574 | +0.56(+0.73%) |
Aug 26, 2021 | 76.38 | 77.09 | 76.14 | 76.72 | 362,565 | +0.42(+0.55%) |
Aug 25, 2021 | 76.65 | 76.92 | 76.13 | 76.30 | 614,855 | -0.49(-0.63%) |
Aug 24, 2021 | 76.77 | 76.77 | 75.91 | 76.79 | 679,915 | +0.10(+0.13%) |
Aug 23, 2021 | 77.67 | 78.00 | 76.65 | 76.69 | 424,664 | -1.13(-1.45%) |
Aug 20, 2021 | 77.82 | 78.15 | 77.24 | 77.82 | 614,520 | -0.05(-0.06%) |
Aug 19, 2021 | 76.89 | 77.86 | 76.41 | 77.86 | 441,329 | +0.88(+1.14%) |
Aug 18, 2021 | 77.17 | 77.46 | 76.73 | 76.99 | 337,669 | -0.48(-0.62%) |
Aug 17, 2021 | 77.41 | 77.86 | 76.95 | 77.46 | 296,683 | -0.17(-0.22%) |
Aug 16, 2021 | 77.72 | 78.05 | 77.19 | 77.63 | 611,494 | +0.07(+0.08%) |
Aug 13, 2021 | 76.98 | 77.61 | 76.70 | 77.56 | 319,368 | +0.88(+1.15%) |
Aug 12, 2021 | 76.54 | 76.78 | 76.05 | 76.69 | 357,629 | +0.24(+0.32%) |
Aug 11, 2021 | 76.15 | 76.66 | 75.72 | 76.44 | 363,037 | +0.51(+0.68%) |
Aug 10, 2021 | 77.58 | 77.75 | 75.69 | 75.93 | 824,323 | -1.65(-2.12%) |
Aug 09, 2021 | 77.70 | 77.92 | 77.27 | 77.57 | 453,389 | -0.45(-0.58%) |
Aug 06, 2021 | 78.36 | 78.72 | 77.90 | 78.02 | 434,456 | -0.50(-0.63%) |
Aug 05, 2021 | 78.16 | 78.68 | 77.43 | 78.52 | 552,102 | +0.70(+0.90%) |
Aug 04, 2021 | 78.49 | 78.59 | 77.42 | 77.82 | 666,421 | -0.59(-0.75%) |
Aug 03, 2021 | 77.55 | 78.45 | 77.29 | 78.41 | 704,241 | +0.80(+1.04%) |
Aug 02, 2021 | 78.73 | 78.94 | 77.48 | 77.60 | 583,249 | -0.75(-0.95%) |
Jul 30, 2021 | 78.18 | 79.56 | 77.68 | 78.35 | 1,102,916 | +0.48(+0.61%) |
Jul 29, 2021 | 77.66 | 78.53 | 77.64 | 77.87 | 471,814 | +0.32(+0.41%) |
Jul 28, 2021 | 77.65 | 78.25 | 77.49 | 77.56 | 769,537 | -0.20(-0.25%) |
Jul 27, 2021 | 76.97 | 78.54 | 76.97 | 77.75 | 680,518 | +0.75(+0.97%) |
Jul 26, 2021 | 77.00 | 77.32 | 76.56 | 77.00 | 514,542 | -0.04(-0.05%) |
Jul 23, 2021 | 76.24 | 77.34 | 76.19 | 77.04 | 487,967 | +0.80(+1.05%) |
Jul 22, 2021 | 76.41 | 76.77 | 76.06 | 76.24 | 655,170 | -0.19(-0.24%) |
Jul 21, 2021 | 76.18 | 76.77 | 76.12 | 76.42 | 1,018,960 | +0.25(+0.33%) |
Jul 20, 2021 | 74.62 | 77.58 | 73.85 | 76.17 | 1,640,618 | +2.39(+3.24%) |
Jul 19, 2021 | 74.47 | 74.89 | 73.44 | 73.78 | 887,912 | -1.11(-1.49%) |
Jul 16, 2021 | 74.29 | 75.27 | 74.17 | 74.89 | 702,762 | +0.93(+1.25%) |
Jul 15, 2021 | 73.47 | 74.02 | 73.37 | 73.97 | 361,641 | +0.39(+0.53%) |
Jul 14, 2021 | 72.90 | 74.04 | 72.86 | 73.57 | 468,192 | +0.71(+0.98%) |
Jul 13, 2021 | 73.58 | 73.99 | 72.66 | 72.86 | 496,205 | -0.85(-1.15%) |
Jul 12, 2021 | 73.39 | 73.85 | 73.13 | 73.71 | 566,644 | +0.28(+0.38%) |
Jul 09, 2021 | 72.63 | 73.57 | 72.11 | 73.43 | 759,130 | +1.03(+1.42%) |
Jul 08, 2021 | 71.80 | 72.57 | 71.52 | 72.40 | 945,323 | +0.19(+0.26%) |
Jul 07, 2021 | 71.87 | 72.39 | 71.49 | 72.22 | 652,523 | +0.35(+0.48%) |
Jul 06, 2021 | 70.58 | 72.09 | 70.19 | 71.87 | 839,444 | +1.59(+2.26%) |
Jul 02, 2021 | 69.80 | 70.50 | 69.80 | 70.28 | 706,989 | +0.63(+0.90%) |