Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 78.12 | 78.83 | 77.33 | 77.41 | 1,344,277 | -0.51(-0.65%) |
Sep 29, 2021 | 77.99 | 79.44 | 77.57 | 77.92 | 1,862,737 | +0.35(+0.45%) |
Sep 28, 2021 | 72.25 | 78.27 | 71.33 | 77.57 | 3,681,343 | +5.00(+6.89%) |
Sep 27, 2021 | 74.10 | 74.66 | 72.44 | 72.57 | 829,392 | -2.05(-2.75%) |
Sep 24, 2021 | 76.05 | 76.43 | 74.28 | 74.62 | 452,544 | -1.84(-2.41%) |
Sep 23, 2021 | 78.59 | 78.59 | 75.09 | 76.46 | 1,329,056 | -2.52(-3.19%) |
Sep 22, 2021 | 78.28 | 79.55 | 77.76 | 78.98 | 828,735 | +1.06(+1.36%) |
Sep 21, 2021 | 77.47 | 78.64 | 77.35 | 77.92 | 615,415 | +0.37(+0.48%) |
Sep 20, 2021 | 76.41 | 77.70 | 76.28 | 77.55 | 586,840 | +0.36(+0.47%) |
Sep 17, 2021 | 77.44 | 78.05 | 76.77 | 77.19 | 1,617,372 | -0.31(-0.40%) |
Sep 16, 2021 | 76.97 | 77.54 | 76.22 | 77.50 | 552,703 | +0.76(+0.99%) |
Sep 15, 2021 | 76.41 | 77.38 | 76.03 | 76.74 | 928,284 | +0.18(+0.24%) |
Sep 14, 2021 | 76.61 | 77.26 | 76.20 | 76.56 | 468,020 | +0.18(+0.24%) |
Sep 13, 2021 | 77.66 | 77.95 | 76.16 | 76.38 | 541,204 | -0.63(-0.82%) |
Sep 10, 2021 | 77.22 | 77.46 | 76.23 | 77.01 | 612,744 | -0.27(-0.35%) |
Sep 09, 2021 | 79.43 | 79.66 | 77.04 | 77.28 | 886,936 | -2.56(-3.21%) |
Sep 08, 2021 | 79.27 | 80.02 | 78.96 | 79.84 | 459,646 | +0.40(+0.50%) |
Sep 07, 2021 | 80.70 | 80.70 | 78.74 | 79.44 | 804,235 | -1.26(-1.56%) |
Sep 03, 2021 | 79.66 | 80.82 | 78.43 | 80.70 | 892,851 | +1.21(+1.52%) |
Sep 02, 2021 | 78.44 | 79.78 | 77.86 | 79.49 | 710,846 | +1.36(+1.74%) |
Sep 01, 2021 | 76.87 | 78.60 | 76.51 | 78.13 | 840,954 | +1.15(+1.49%) |
Aug 31, 2021 | 76.87 | 77.55 | 76.06 | 76.98 | 1,342,486 | +0.19(+0.25%) |
Aug 30, 2021 | 74.94 | 76.82 | 74.68 | 76.79 | 1,184,405 | +1.90(+2.54%) |
Aug 27, 2021 | 74.11 | 75.00 | 73.71 | 74.89 | 742,074 | +0.92(+1.24%) |
Aug 26, 2021 | 73.79 | 74.45 | 73.36 | 73.97 | 722,234 | +0.06(+0.08%) |
Aug 25, 2021 | 75.75 | 75.75 | 73.82 | 73.91 | 660,294 | -1.50(-1.99%) |
Aug 24, 2021 | 76.16 | 76.16 | 74.53 | 75.41 | 584,483 | -0.70(-0.92%) |
Aug 23, 2021 | 76.49 | 77.23 | 76.02 | 76.11 | 563,555 | -0.07(-0.09%) |
Aug 20, 2021 | 75.45 | 76.34 | 74.72 | 76.18 | 685,803 | +0.90(+1.20%) |
Aug 19, 2021 | 74.31 | 75.73 | 74.31 | 75.28 | 478,983 | +1.02(+1.37%) |
Aug 18, 2021 | 75.19 | 75.19 | 73.89 | 74.26 | 403,556 | -1.12(-1.49%) |
Aug 17, 2021 | 75.52 | 76.29 | 74.69 | 75.38 | 554,363 | -0.59(-0.78%) |
Aug 16, 2021 | 75.93 | 76.36 | 75.44 | 75.97 | 1,077,803 | +0.48(+0.64%) |
Aug 13, 2021 | 75.97 | 76.19 | 74.93 | 75.49 | 426,990 | -0.21(-0.28%) |
Aug 12, 2021 | 75.02 | 75.94 | 74.70 | 75.70 | 673,358 | +1.03(+1.38%) |
Aug 11, 2021 | 74.63 | 74.80 | 73.93 | 74.67 | 339,410 | +0.46(+0.62%) |
Aug 10, 2021 | 74.98 | 74.98 | 73.80 | 74.21 | 659,275 | -0.51(-0.68%) |
Aug 09, 2021 | 75.56 | 75.69 | 74.49 | 74.72 | 838,704 | -0.99(-1.31%) |
Aug 06, 2021 | 74.83 | 75.80 | 74.73 | 75.71 | 745,914 | +0.67(+0.89%) |
Aug 05, 2021 | 73.76 | 75.08 | 73.56 | 75.04 | 1,008,427 | +1.36(+1.85%) |
Aug 04, 2021 | 72.79 | 73.96 | 72.51 | 73.68 | 807,344 | +0.88(+1.21%) |
Aug 03, 2021 | 72.57 | 73.45 | 72.21 | 72.80 | 734,295 | +0.68(+0.94%) |
Aug 02, 2021 | 71.30 | 72.76 | 70.91 | 72.12 | 655,594 | +0.86(+1.21%) |
Jul 30, 2021 | 71.81 | 73.39 | 70.26 | 71.26 | 1,535,756 | -0.47(-0.66%) |
Jul 29, 2021 | 74.97 | 77.29 | 69.32 | 71.73 | 3,122,543 | -2.83(-3.80%) |
Jul 28, 2021 | 74.21 | 74.69 | 73.87 | 74.56 | 1,159,353 | +0.84(+1.14%) |
Jul 27, 2021 | 73.33 | 74.04 | 72.90 | 73.72 | 654,559 | +0.53(+0.72%) |
Jul 26, 2021 | 73.06 | 73.78 | 72.54 | 73.19 | 694,662 | -0.03(-0.04%) |
Jul 23, 2021 | 71.60 | 73.25 | 71.13 | 73.22 | 420,261 | +1.62(+2.26%) |
Jul 22, 2021 | 72.62 | 72.82 | 71.45 | 71.60 | 820,792 | -1.62(-2.21%) |
Jul 21, 2021 | 74.09 | 74.20 | 73.17 | 73.22 | 862,774 | -0.87(-1.17%) |
Jul 20, 2021 | 73.45 | 74.47 | 73.41 | 74.09 | 806,232 | +1.30(+1.79%) |
Jul 19, 2021 | 73.99 | 74.74 | 72.18 | 72.79 | 759,813 | -1.18(-1.60%) |
Jul 16, 2021 | 74.92 | 74.96 | 73.92 | 73.97 | 524,260 | -0.72(-0.96%) |
Jul 15, 2021 | 75.04 | 75.28 | 74.11 | 74.69 | 417,230 | +0.24(+0.32%) |
Jul 14, 2021 | 73.88 | 74.89 | 73.19 | 74.45 | 688,422 | +0.95(+1.29%) |
Jul 13, 2021 | 75.26 | 75.40 | 73.45 | 73.50 | 692,391 | -1.94(-2.57%) |
Jul 12, 2021 | 75.01 | 75.70 | 74.28 | 75.44 | 760,940 | +0.83(+1.11%) |
Jul 09, 2021 | 73.12 | 74.70 | 72.97 | 74.61 | 724,555 | +1.59(+2.18%) |
Jul 08, 2021 | 73.29 | 74.14 | 72.58 | 73.02 | 652,602 | -0.37(-0.50%) |
Jul 07, 2021 | 73.06 | 73.92 | 72.58 | 73.39 | 880,619 | +0.56(+0.77%) |
Jul 06, 2021 | 72.61 | 73.05 | 71.08 | 72.83 | 844,015 | +1.63(+2.29%) |
Jul 02, 2021 | 70.51 | 71.42 | 70.51 | 71.20 | 565,230 | +0.69(+0.98%) |