Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.69 | 74.69 | 73.75 | 73.80 | 40,411 | -0.57(-0.77%) |
Sep 29, 2021 | 73.75 | 74.83 | 73.55 | 74.37 | 47,856 | +0.84(+1.14%) |
Sep 28, 2021 | 74.40 | 74.42 | 73.34 | 73.53 | 91,914 | -0.93(-1.26%) |
Sep 27, 2021 | 75.27 | 75.80 | 74.40 | 74.46 | 38,532 | -0.81(-1.08%) |
Sep 24, 2021 | 75.27 | 75.73 | 75.17 | 75.27 | 86,556 | -0.08(-0.11%) |
Sep 23, 2021 | 76.10 | 76.21 | 75.30 | 75.36 | 37,536 | -0.26(-0.34%) |
Sep 22, 2021 | 75.78 | 76.20 | 75.41 | 75.62 | 45,058 | -0.02(-0.02%) |
Sep 21, 2021 | 76.21 | 76.47 | 75.60 | 75.64 | 92,813 | -0.16(-0.21%) |
Sep 20, 2021 | 75.53 | 76.33 | 74.97 | 75.79 | 71,549 | -0.18(-0.23%) |
Sep 17, 2021 | 77.11 | 77.11 | 75.94 | 75.97 | 43,442 | -1.16(-1.51%) |
Sep 16, 2021 | 77.94 | 78.01 | 77.06 | 77.13 | 48,791 | -0.58(-0.74%) |
Sep 15, 2021 | 77.78 | 78.28 | 77.43 | 77.71 | 96,492 | -0.12(-0.16%) |
Sep 14, 2021 | 78.34 | 78.51 | 77.67 | 77.83 | 34,378 | -0.36(-0.46%) |
Sep 13, 2021 | 78.60 | 78.99 | 77.98 | 78.19 | 31,250 | -0.06(-0.07%) |
Sep 10, 2021 | 79.30 | 79.30 | 78.20 | 78.25 | 43,420 | -1.15(-1.45%) |
Sep 09, 2021 | 79.70 | 79.87 | 79.37 | 79.40 | 32,780 | -0.45(-0.56%) |
Sep 08, 2021 | 78.35 | 80.01 | 78.32 | 79.84 | 29,454 | +1.42(+1.81%) |
Sep 07, 2021 | 79.38 | 79.38 | 78.42 | 78.42 | 29,034 | -1.05(-1.32%) |
Sep 03, 2021 | 79.84 | 79.99 | 79.43 | 79.47 | 21,363 | -0.65(-0.81%) |
Sep 02, 2021 | 79.74 | 80.12 | 79.55 | 80.12 | 123,193 | +0.59(+0.74%) |
Sep 01, 2021 | 78.74 | 79.72 | 78.54 | 79.54 | 60,127 | +1.06(+1.35%) |
Aug 31, 2021 | 78.55 | 78.84 | 78.17 | 78.48 | 31,338 | -0.08(-0.11%) |
Aug 30, 2021 | 78.33 | 78.73 | 78.30 | 78.56 | 25,934 | +0.14(+0.18%) |
Aug 27, 2021 | 78.53 | 78.72 | 78.37 | 78.42 | 14,811 | +0.03(+0.04%) |
Aug 26, 2021 | 78.56 | 78.60 | 78.28 | 78.40 | 23,589 | -0.29(-0.37%) |
Aug 25, 2021 | 78.52 | 78.89 | 78.17 | 78.68 | 34,956 | +0.16(+0.20%) |
Aug 24, 2021 | 78.93 | 78.93 | 77.99 | 78.53 | 81,990 | -0.41(-0.52%) |
Aug 23, 2021 | 79.91 | 80.17 | 78.83 | 78.93 | 46,752 | -1.06(-1.32%) |
Aug 20, 2021 | 78.90 | 80.00 | 78.90 | 79.99 | 74,145 | +1.04(+1.32%) |
Aug 19, 2021 | 78.62 | 79.58 | 78.62 | 78.95 | 35,912 | +0.23(+0.29%) |
Aug 18, 2021 | 79.05 | 79.25 | 78.51 | 78.72 | 167,893 | -0.45(-0.56%) |
Aug 17, 2021 | 78.86 | 79.17 | 78.43 | 79.17 | 36,297 | +0.04(+0.05%) |
Aug 16, 2021 | 78.72 | 79.66 | 78.69 | 79.13 | 64,977 | +0.48(+0.61%) |
Aug 13, 2021 | 78.20 | 78.73 | 78.20 | 78.65 | 42,548 | +0.46(+0.59%) |
Aug 12, 2021 | 78.02 | 78.40 | 78.01 | 78.18 | 51,039 | +0.04(+0.05%) |
Aug 11, 2021 | 77.66 | 78.45 | 77.66 | 78.14 | 40,279 | +0.67(+0.86%) |
Aug 10, 2021 | 77.44 | 77.66 | 77.20 | 77.48 | 23,533 | +0.12(+0.16%) |
Aug 09, 2021 | 77.44 | 77.47 | 76.92 | 77.35 | 49,004 | +0.01(+0.01%) |
Aug 06, 2021 | 77.31 | 77.91 | 77.31 | 77.35 | 43,657 | -0.07(-0.08%) |
Aug 05, 2021 | 76.71 | 77.43 | 76.56 | 77.41 | 56,483 | +0.79(+1.03%) |
Aug 04, 2021 | 76.60 | 76.69 | 75.72 | 76.62 | 74,608 | -0.18(-0.23%) |
Aug 03, 2021 | 76.51 | 77.08 | 76.27 | 76.80 | 78,942 | +0.51(+0.67%) |
Aug 02, 2021 | 76.03 | 76.59 | 76.03 | 76.29 | 172,846 | +0.58(+0.76%) |
Jul 30, 2021 | 76.31 | 76.84 | 75.64 | 75.71 | 57,757 | -0.67(-0.88%) |
Jul 29, 2021 | 76.37 | 76.61 | 76.04 | 76.38 | 63,990 | +0.08(+0.11%) |
Jul 28, 2021 | 76.70 | 76.77 | 75.77 | 76.30 | 37,054 | -0.41(-0.53%) |
Jul 27, 2021 | 75.40 | 76.87 | 75.04 | 76.70 | 49,899 | +1.25(+1.66%) |
Jul 26, 2021 | 75.45 | 75.67 | 75.05 | 75.45 | 46,266 | -0.03(-0.04%) |
Jul 23, 2021 | 74.74 | 75.55 | 74.73 | 75.48 | 28,236 | +0.92(+1.23%) |
Jul 22, 2021 | 74.57 | 74.89 | 74.39 | 74.56 | 35,579 | +0.06(+0.07%) |
Jul 21, 2021 | 75.29 | 75.46 | 74.45 | 74.50 | 22,431 | -0.74(-0.99%) |
Jul 20, 2021 | 74.90 | 75.93 | 74.90 | 75.25 | 78,577 | +0.37(+0.50%) |
Jul 19, 2021 | 75.90 | 76.34 | 74.07 | 74.87 | 54,317 | -1.26(-1.66%) |
Jul 16, 2021 | 75.62 | 76.54 | 75.53 | 76.14 | 71,629 | +0.63(+0.84%) |
Jul 15, 2021 | 74.41 | 75.53 | 74.41 | 75.51 | 52,059 | +0.85(+1.15%) |
Jul 14, 2021 | 74.10 | 74.92 | 73.85 | 74.65 | 61,104 | +0.56(+0.75%) |
Jul 13, 2021 | 74.61 | 74.75 | 73.83 | 74.09 | 52,625 | -0.60(-0.81%) |
Jul 12, 2021 | 74.42 | 74.70 | 74.00 | 74.70 | 24,190 | +0.25(+0.34%) |
Jul 09, 2021 | 74.29 | 74.50 | 73.88 | 74.45 | 48,889 | +0.20(+0.26%) |
Jul 08, 2021 | 74.23 | 74.72 | 74.07 | 74.25 | 87,945 | -0.29(-0.39%) |
Jul 07, 2021 | 74.03 | 74.58 | 73.95 | 74.54 | 33,757 | +0.48(+0.65%) |
Jul 06, 2021 | 73.71 | 74.09 | 72.93 | 74.06 | 41,345 | +0.24(+0.33%) |
Jul 02, 2021 | 73.83 | 73.90 | 73.50 | 73.81 | 18,850 | +0.09(+0.13%) |