Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.39 | 76.39 | 75.35 | 74.89 | 6,874 | -1.07(-1.41%) |
Sep 29, 2021 | 75.60 | 76.31 | 75.58 | 75.96 | 47,032 | +0.44(+0.58%) |
Sep 28, 2021 | 76.63 | 76.63 | 75.52 | 75.52 | 1,582 | -1.19(-1.55%) |
Sep 27, 2021 | 76.29 | 77.01 | 76.29 | 76.71 | 12,082 | +1.02(+1.35%) |
Sep 24, 2021 | 75.43 | 75.92 | 75.43 | 75.69 | 6,028 | +0.31(+0.41%) |
Sep 23, 2021 | 75.68 | 76.02 | 75.36 | 75.38 | 23,041 | +0.75(+1.01%) |
Sep 22, 2021 | 74.44 | 74.97 | 74.44 | 74.63 | 3,110 | +0.77(+1.05%) |
Sep 21, 2021 | 74.59 | 74.59 | 73.85 | 73.85 | 538 | -0.36(-0.49%) |
Sep 20, 2021 | 74.09 | 74.33 | 73.23 | 74.21 | 4,485 | -1.53(-2.02%) |
Sep 17, 2021 | 76.47 | 76.47 | 75.68 | 75.74 | 1,520 | -0.41(-0.54%) |
Sep 16, 2021 | 76.24 | 76.24 | 76.15 | 76.15 | 642 | -0.24(-0.31%) |
Sep 15, 2021 | 75.74 | 76.58 | 75.74 | 76.39 | 1,767 | +0.59(+0.78%) |
Sep 14, 2021 | 76.87 | 76.87 | 75.62 | 75.80 | 18,122 | -0.93(-1.21%) |
Sep 13, 2021 | 76.21 | 76.73 | 76.21 | 76.73 | 7,084 | +0.87(+1.15%) |
Sep 10, 2021 | 76.81 | 76.81 | 75.86 | 75.86 | 1,032 | -0.64(-0.84%) |
Sep 09, 2021 | 76.57 | 77.36 | 76.50 | 76.50 | 11,862 | -0.23(-0.31%) |
Sep 08, 2021 | 76.12 | 76.79 | 76.12 | 76.73 | 15,468 | +0.32(+0.42%) |
Sep 07, 2021 | 77.31 | 77.31 | 76.41 | 76.41 | 8,958 | -0.96(-1.24%) |
Sep 03, 2021 | 77.08 | 77.45 | 77.08 | 77.37 | 2,002 | -0.19(-0.25%) |
Sep 02, 2021 | 77.87 | 77.87 | 77.39 | 77.56 | 4,385 | +0.05(+0.07%) |
Sep 01, 2021 | 77.74 | 77.79 | 77.17 | 77.51 | 2,977 | -0.26(-0.33%) |
Aug 31, 2021 | 77.49 | 78.21 | 77.49 | 77.77 | 1,283 | +0.19(+0.25%) |
Aug 30, 2021 | 77.77 | 78.22 | 77.57 | 77.57 | 4,169 | -0.90(-1.15%) |
Aug 27, 2021 | 78.16 | 78.48 | 78.16 | 78.48 | 5,825 | +1.03(+1.33%) |
Aug 26, 2021 | 78.32 | 78.32 | 77.45 | 77.45 | 6,672 | -0.87(-1.11%) |
Aug 25, 2021 | 77.90 | 78.75 | 77.90 | 78.32 | 2,021 | +0.51(+0.66%) |
Aug 24, 2021 | 77.76 | 78.00 | 77.76 | 77.81 | 4,302 | +0.17(+0.22%) |
Aug 23, 2021 | 77.65 | 78.13 | 77.63 | 77.63 | 4,383 | +0.41(+0.53%) |
Aug 20, 2021 | 76.50 | 77.49 | 76.50 | 77.22 | 1,688 | +0.71(+0.92%) |
Aug 19, 2021 | 76.67 | 76.67 | 76.13 | 76.52 | 27,879 | -0.45(-0.59%) |
Aug 18, 2021 | 77.34 | 77.66 | 76.97 | 76.97 | 1,513 | -0.40(-0.52%) |
Aug 17, 2021 | 77.37 | 77.62 | 77.15 | 77.37 | 1,557 | -0.32(-0.41%) |
Aug 16, 2021 | 77.01 | 77.69 | 77.00 | 77.69 | 8,050 | +0.16(+0.21%) |
Aug 13, 2021 | 77.84 | 77.85 | 77.48 | 77.53 | 4,825 | -0.07(-0.09%) |
Aug 12, 2021 | 77.63 | 77.77 | 77.39 | 77.60 | 3,008 | +0.07(+0.09%) |
Aug 11, 2021 | 77.00 | 77.56 | 76.79 | 77.53 | 4,568 | +0.86(+1.12%) |
Aug 10, 2021 | 76.25 | 76.94 | 76.25 | 76.67 | 5,283 | +0.61(+0.81%) |
Aug 09, 2021 | 75.62 | 76.31 | 75.24 | 76.06 | 7,938 | +0.32(+0.42%) |
Aug 06, 2021 | 75.55 | 75.86 | 75.55 | 75.74 | 5,579 | +1.41(+1.90%) |
Aug 05, 2021 | 73.71 | 74.32 | 73.71 | 74.32 | 882 | +0.83(+1.13%) |
Aug 04, 2021 | 73.46 | 73.88 | 73.46 | 73.49 | 1,733 | -0.67(-0.90%) |
Aug 03, 2021 | 73.17 | 74.25 | 72.97 | 74.16 | 2,440 | +0.55(+0.74%) |
Aug 02, 2021 | 74.08 | 74.08 | 73.61 | 73.61 | 4,926 | +0.02(+0.03%) |
Jul 30, 2021 | 73.80 | 74.13 | 73.59 | 73.59 | 20,005 | -0.36(-0.48%) |
Jul 29, 2021 | 73.46 | 74.05 | 73.46 | 73.95 | 1,006 | +1.08(+1.48%) |
Jul 28, 2021 | 73.70 | 73.70 | 72.53 | 72.87 | 1,524 | -0.62(-0.84%) |
Jul 27, 2021 | 72.85 | 73.48 | 72.85 | 73.48 | 1,445 | +0.10(+0.13%) |
Jul 26, 2021 | 72.80 | 73.51 | 72.80 | 73.39 | 6,128 | +0.31(+0.42%) |
Jul 23, 2021 | 73.28 | 73.28 | 72.78 | 73.08 | 2,534 | +0.24(+0.33%) |
Jul 22, 2021 | 73.16 | 73.25 | 72.84 | 72.84 | 1,072 | -0.91(-1.24%) |
Jul 21, 2021 | 73.88 | 74.39 | 73.74 | 73.75 | 1,299 | +0.94(+1.29%) |
Jul 20, 2021 | 71.50 | 73.37 | 71.50 | 72.81 | 11,936 | +1.67(+2.34%) |
Jul 19, 2021 | 71.90 | 71.90 | 70.76 | 71.14 | 7,207 | -2.14(-2.92%) |
Jul 16, 2021 | 73.89 | 73.89 | 73.28 | 73.28 | 1,370 | -0.28(-0.38%) |
Jul 15, 2021 | 72.30 | 73.74 | 71.99 | 73.56 | 2,628 | +0.35(+0.48%) |
Jul 14, 2021 | 73.31 | 73.50 | 73.13 | 73.21 | 1,174 | -0.07(-0.09%) |
Jul 13, 2021 | 73.72 | 73.75 | 73.28 | 73.28 | 6,626 | -1.06(-1.42%) |
Jul 12, 2021 | 74.15 | 74.33 | 74.15 | 74.33 | 3,888 | +0.67(+0.91%) |
Jul 09, 2021 | 72.80 | 73.68 | 72.80 | 73.67 | 2,053 | +1.93(+2.69%) |
Jul 08, 2021 | 72.55 | 72.58 | 71.57 | 71.73 | 4,336 | -1.95(-2.65%) |
Jul 07, 2021 | 73.71 | 73.77 | 72.99 | 73.69 | 3,989 | +0.31(+0.42%) |
Jul 06, 2021 | 73.16 | 73.38 | 73.01 | 73.38 | 4,115 | -0.94(-1.27%) |
Jul 02, 2021 | 74.11 | 74.42 | 74.11 | 74.32 | 1,000 | -0.18(-0.24%) |