Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.45 | 79.50 | 79.39 | 79.46 | 6,320,991 | -0.02(-0.02%) |
Sep 29, 2021 | 79.58 | 79.66 | 79.40 | 79.48 | 5,511,072 | +0.01(+0.01%) |
Sep 28, 2021 | 79.57 | 79.63 | 79.40 | 79.47 | 6,726,689 | -0.34(-0.43%) |
Sep 27, 2021 | 79.78 | 79.89 | 79.76 | 79.81 | 5,230,939 | -0.09(-0.12%) |
Sep 24, 2021 | 79.98 | 80.00 | 79.86 | 79.90 | 4,485,126 | -0.17(-0.21%) |
Sep 23, 2021 | 80.29 | 80.31 | 80.03 | 80.07 | 5,616,192 | -0.41(-0.51%) |
Sep 22, 2021 | 80.42 | 80.53 | 80.34 | 80.48 | 6,459,161 | +0.07(+0.08%) |
Sep 21, 2021 | 80.44 | 80.45 | 80.37 | 80.42 | 7,487,386 | -0.02(-0.02%) |
Sep 20, 2021 | 80.33 | 80.46 | 80.32 | 80.43 | 6,662,495 | +0.22(+0.28%) |
Sep 17, 2021 | 80.20 | 80.23 | 80.14 | 80.21 | 7,391,597 | -0.10(-0.13%) |
Sep 16, 2021 | 80.29 | 80.40 | 80.25 | 80.31 | 4,951,343 | -0.15(-0.18%) |
Sep 15, 2021 | 80.52 | 80.52 | 80.37 | 80.46 | 6,672,367 | -0.07(-0.09%) |
Sep 14, 2021 | 80.40 | 80.60 | 80.37 | 80.54 | 5,119,650 | +0.20(+0.24%) |
Sep 13, 2021 | 80.29 | 80.36 | 80.28 | 80.34 | 4,352,554 | +0.12(+0.15%) |
Sep 10, 2021 | 80.28 | 80.32 | 80.07 | 80.22 | 3,991,331 | -0.20(-0.24%) |
Sep 09, 2021 | 80.21 | 80.44 | 80.15 | 80.42 | 5,919,923 | +0.29(+0.36%) |
Sep 08, 2021 | 80.09 | 80.20 | 80.05 | 80.13 | 5,231,428 | +0.13(+0.16%) |
Sep 07, 2021 | 80.04 | 80.06 | 79.93 | 80.00 | 5,204,784 | -0.23(-0.29%) |
Sep 03, 2021 | 80.21 | 80.25 | 80.16 | 80.23 | 4,365,848 | -0.17(-0.21%) |
Sep 02, 2021 | 80.35 | 80.40 | 80.28 | 80.40 | 5,253,628 | +0.11(+0.14%) |
Sep 01, 2021 | 80.35 | 80.35 | 80.20 | 80.29 | 5,153,755 | +0.01(+0.02%) |
Aug 31, 2021 | 80.36 | 80.41 | 80.21 | 80.27 | 5,358,391 | -0.10(-0.13%) |
Aug 30, 2021 | 80.23 | 80.37 | 80.21 | 80.37 | 4,436,602 | +0.09(+0.12%) |
Aug 27, 2021 | 80.07 | 80.28 | 80.00 | 80.28 | 5,149,498 | +0.23(+0.29%) |
Aug 26, 2021 | 80.07 | 80.08 | 79.95 | 80.05 | 5,181,837 | +0.01(+0.01%) |
Aug 25, 2021 | 80.21 | 80.22 | 79.97 | 80.04 | 4,207,051 | -0.13(-0.16%) |
Aug 24, 2021 | 80.26 | 80.29 | 80.17 | 80.17 | 5,563,015 | -0.16(-0.20%) |
Aug 23, 2021 | 80.29 | 80.34 | 80.24 | 80.33 | 4,314,373 | +0.02(+0.02%) |
Aug 20, 2021 | 80.35 | 80.37 | 80.28 | 80.31 | 3,857,427 | -0.02(-0.02%) |
Aug 19, 2021 | 80.30 | 80.33 | 80.22 | 80.33 | 5,757,978 | +0.18(+0.22%) |
Aug 18, 2021 | 80.15 | 80.24 | 80.07 | 80.15 | 4,913,612 | -0.02(-0.02%) |
Aug 17, 2021 | 80.19 | 80.28 | 80.15 | 80.17 | 7,721,000 | -0.08(-0.10%) |
Aug 16, 2021 | 80.28 | 80.40 | 80.23 | 80.25 | 4,221,096 | +0.07(+0.09%) |
Aug 13, 2021 | 79.97 | 80.18 | 79.95 | 80.18 | 4,663,378 | +0.32(+0.40%) |
Aug 12, 2021 | 79.83 | 79.89 | 79.75 | 79.86 | 5,327,857 | +0.01(+0.01%) |
Aug 11, 2021 | 79.82 | 79.97 | 79.71 | 79.85 | 6,994,705 | +0.06(+0.07%) |
Aug 10, 2021 | 79.96 | 79.96 | 79.80 | 79.80 | 4,644,774 | -0.12(-0.15%) |
Aug 09, 2021 | 80.14 | 80.19 | 79.92 | 79.92 | 4,891,567 | -0.15(-0.19%) |
Aug 06, 2021 | 80.14 | 80.22 | 80.05 | 80.07 | 4,663,658 | -0.38(-0.47%) |
Aug 05, 2021 | 80.56 | 80.58 | 80.42 | 80.45 | 4,969,865 | -0.19(-0.23%) |
Aug 04, 2021 | 80.78 | 80.82 | 80.44 | 80.63 | 4,218,907 | +0.00(+0.00%) |
Aug 03, 2021 | 80.62 | 80.72 | 80.60 | 80.63 | 5,706,134 | +0.02(+0.02%) |
Aug 02, 2021 | 80.48 | 80.72 | 80.43 | 80.61 | 5,020,378 | +0.19(+0.24%) |
Jul 30, 2021 | 80.37 | 80.44 | 80.34 | 80.42 | 8,152,561 | +0.12(+0.15%) |
Jul 29, 2021 | 80.28 | 80.35 | 80.26 | 80.30 | 5,610,789 | -0.14(-0.17%) |
Jul 28, 2021 | 80.27 | 80.44 | 80.18 | 80.44 | 7,159,568 | +0.07(+0.09%) |
Jul 27, 2021 | 80.35 | 80.39 | 80.28 | 80.37 | 4,686,347 | +0.20(+0.25%) |
Jul 26, 2021 | 80.30 | 80.30 | 80.14 | 80.16 | 5,855,518 | -0.05(-0.06%) |
Jul 23, 2021 | 80.10 | 80.24 | 80.09 | 80.21 | 9,587,785 | -0.09(-0.12%) |
Jul 22, 2021 | 80.14 | 80.37 | 80.14 | 80.30 | 5,280,635 | +0.18(+0.22%) |
Jul 21, 2021 | 80.17 | 80.22 | 80.05 | 80.13 | 6,788,744 | -0.26(-0.32%) |
Jul 20, 2021 | 80.69 | 80.72 | 80.34 | 80.39 | 7,294,941 | -0.08(-0.10%) |
Jul 19, 2021 | 80.37 | 80.54 | 80.35 | 80.47 | 7,004,873 | +0.45(+0.57%) |
Jul 16, 2021 | 79.90 | 80.06 | 79.90 | 80.02 | 6,176,222 | -0.07(-0.09%) |
Jul 15, 2021 | 80.03 | 80.10 | 79.89 | 80.09 | 3,691,215 | +0.19(+0.24%) |
Jul 14, 2021 | 79.79 | 79.91 | 79.77 | 79.90 | 5,433,069 | +0.27(+0.34%) |
Jul 13, 2021 | 79.87 | 79.93 | 79.59 | 79.63 | 9,261,702 | -0.25(-0.31%) |
Jul 12, 2021 | 79.96 | 79.99 | 79.83 | 79.88 | 10,555,162 | -0.03(-0.03%) |
Jul 09, 2021 | 79.96 | 79.97 | 79.90 | 79.90 | 11,116,786 | -0.25(-0.31%) |
Jul 08, 2021 | 80.11 | 80.25 | 80.07 | 80.15 | 7,542,212 | +0.07(+0.09%) |
Jul 07, 2021 | 80.00 | 80.13 | 79.93 | 80.08 | 6,401,483 | +0.17(+0.21%) |
Jul 06, 2021 | 79.72 | 79.96 | 79.72 | 79.91 | 6,161,652 | +0.29(+0.36%) |
Jul 02, 2021 | 79.50 | 79.63 | 79.48 | 79.63 | 4,656,334 | +0.14(+0.17%) |