Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.04 | 75.04 | 74.09 | 74.14 | 40,225 | -0.57(-0.77%) |
Sep 29, 2021 | 74.09 | 75.18 | 73.89 | 74.71 | 47,636 | +0.85(+1.14%) |
Sep 28, 2021 | 74.75 | 74.77 | 73.68 | 73.87 | 91,490 | -0.94(-1.26%) |
Sep 27, 2021 | 75.62 | 76.15 | 74.75 | 74.81 | 38,354 | -0.82(-1.08%) |
Sep 24, 2021 | 75.62 | 76.08 | 75.52 | 75.62 | 86,156 | -0.08(-0.11%) |
Sep 23, 2021 | 76.45 | 76.57 | 75.65 | 75.71 | 37,362 | -0.26(-0.34%) |
Sep 22, 2021 | 76.13 | 76.56 | 75.76 | 75.97 | 44,850 | -0.02(-0.02%) |
Sep 21, 2021 | 76.57 | 76.83 | 75.95 | 75.99 | 92,385 | -0.16(-0.21%) |
Sep 20, 2021 | 75.88 | 76.69 | 75.31 | 76.15 | 71,219 | -0.18(-0.23%) |
Sep 17, 2021 | 77.47 | 77.47 | 76.29 | 76.32 | 43,241 | -1.17(-1.51%) |
Sep 16, 2021 | 78.30 | 78.38 | 77.41 | 77.49 | 48,566 | -0.58(-0.74%) |
Sep 15, 2021 | 78.14 | 78.64 | 77.79 | 78.07 | 96,047 | -0.12(-0.16%) |
Sep 14, 2021 | 78.70 | 78.87 | 78.03 | 78.19 | 34,219 | -0.36(-0.46%) |
Sep 13, 2021 | 78.96 | 79.36 | 78.34 | 78.55 | 31,106 | -0.06(-0.07%) |
Sep 10, 2021 | 79.66 | 79.66 | 78.56 | 78.61 | 43,220 | -1.16(-1.45%) |
Sep 09, 2021 | 80.07 | 80.24 | 79.74 | 79.77 | 32,629 | -0.45(-0.56%) |
Sep 08, 2021 | 78.71 | 80.38 | 78.68 | 80.22 | 29,318 | +1.43(+1.81%) |
Sep 07, 2021 | 79.75 | 79.75 | 78.79 | 78.79 | 28,900 | -1.05(-1.32%) |
Sep 03, 2021 | 80.22 | 80.36 | 79.80 | 79.84 | 21,264 | -0.65(-0.81%) |
Sep 02, 2021 | 80.11 | 80.50 | 79.92 | 80.50 | 122,624 | +0.59(+0.74%) |
Sep 01, 2021 | 79.10 | 80.09 | 78.91 | 79.91 | 59,849 | +1.06(+1.35%) |
Aug 31, 2021 | 78.92 | 79.21 | 78.53 | 78.84 | 31,193 | -0.08(-0.11%) |
Aug 30, 2021 | 78.69 | 79.09 | 78.67 | 78.93 | 25,814 | +0.14(+0.18%) |
Aug 27, 2021 | 78.90 | 79.09 | 78.74 | 78.79 | 14,743 | +0.03(+0.04%) |
Aug 26, 2021 | 78.93 | 78.96 | 78.64 | 78.76 | 23,480 | -0.29(-0.37%) |
Aug 25, 2021 | 78.88 | 79.25 | 78.53 | 79.05 | 34,794 | +0.16(+0.20%) |
Aug 24, 2021 | 79.30 | 79.30 | 78.35 | 78.89 | 81,611 | -0.41(-0.52%) |
Aug 23, 2021 | 80.28 | 80.54 | 79.20 | 79.30 | 46,537 | -1.06(-1.32%) |
Aug 20, 2021 | 79.26 | 80.37 | 79.26 | 80.36 | 73,803 | +1.05(+1.32%) |
Aug 19, 2021 | 78.98 | 79.95 | 78.98 | 79.32 | 35,746 | +0.23(+0.29%) |
Aug 18, 2021 | 79.41 | 79.62 | 78.87 | 79.09 | 167,118 | -0.45(-0.56%) |
Aug 17, 2021 | 79.23 | 79.53 | 78.80 | 79.53 | 36,129 | +0.04(+0.05%) |
Aug 16, 2021 | 79.09 | 80.03 | 79.06 | 79.50 | 64,677 | +0.48(+0.61%) |
Aug 13, 2021 | 78.56 | 79.09 | 78.56 | 79.01 | 42,352 | +0.47(+0.59%) |
Aug 12, 2021 | 78.39 | 78.77 | 78.37 | 78.54 | 50,804 | +0.04(+0.05%) |
Aug 11, 2021 | 78.02 | 78.81 | 78.02 | 78.51 | 40,093 | +0.67(+0.86%) |
Aug 10, 2021 | 77.80 | 78.02 | 77.56 | 77.83 | 23,424 | +0.12(+0.16%) |
Aug 09, 2021 | 77.80 | 77.83 | 77.27 | 77.71 | 48,778 | +0.01(+0.01%) |
Aug 06, 2021 | 77.67 | 78.27 | 77.67 | 77.70 | 43,455 | -0.07(-0.08%) |
Aug 05, 2021 | 77.07 | 77.79 | 76.91 | 77.77 | 56,222 | +0.79(+1.03%) |
Aug 04, 2021 | 76.96 | 77.04 | 76.07 | 76.98 | 74,264 | -0.18(-0.23%) |
Aug 03, 2021 | 76.86 | 77.43 | 76.62 | 77.15 | 78,578 | +0.51(+0.67%) |
Aug 02, 2021 | 76.38 | 76.95 | 76.38 | 76.64 | 172,048 | +0.58(+0.76%) |
Jul 30, 2021 | 76.67 | 77.20 | 75.99 | 76.06 | 57,490 | -0.67(-0.88%) |
Jul 29, 2021 | 76.72 | 76.97 | 76.39 | 76.73 | 63,695 | +0.08(+0.11%) |
Jul 28, 2021 | 77.06 | 77.13 | 76.12 | 76.65 | 36,882 | -0.41(-0.53%) |
Jul 27, 2021 | 75.75 | 77.22 | 75.39 | 77.06 | 49,668 | +1.26(+1.66%) |
Jul 26, 2021 | 75.80 | 76.02 | 75.40 | 75.80 | 46,052 | -0.03(-0.04%) |
Jul 23, 2021 | 75.09 | 75.90 | 75.07 | 75.83 | 28,106 | +0.92(+1.23%) |
Jul 22, 2021 | 74.91 | 75.24 | 74.74 | 74.90 | 35,415 | +0.06(+0.07%) |
Jul 21, 2021 | 75.64 | 75.81 | 74.79 | 74.85 | 22,328 | -0.75(-0.99%) |
Jul 20, 2021 | 75.25 | 76.29 | 75.25 | 75.59 | 78,214 | +0.37(+0.50%) |
Jul 19, 2021 | 76.25 | 76.70 | 74.41 | 75.22 | 54,066 | -1.27(-1.66%) |
Jul 16, 2021 | 75.97 | 76.89 | 75.88 | 76.49 | 71,298 | +0.63(+0.84%) |
Jul 15, 2021 | 74.75 | 75.88 | 74.75 | 75.86 | 51,818 | +0.86(+1.14%) |
Jul 14, 2021 | 74.45 | 75.27 | 74.19 | 75.00 | 60,822 | +0.56(+0.75%) |
Jul 13, 2021 | 74.96 | 75.10 | 74.18 | 74.44 | 52,382 | -0.61(-0.81%) |
Jul 12, 2021 | 74.76 | 75.04 | 74.34 | 75.04 | 24,079 | +0.25(+0.34%) |
Jul 09, 2021 | 74.63 | 74.85 | 74.22 | 74.79 | 48,663 | +0.20(+0.26%) |
Jul 08, 2021 | 74.58 | 75.07 | 74.41 | 74.60 | 87,539 | -0.29(-0.39%) |
Jul 07, 2021 | 74.37 | 74.92 | 74.30 | 74.89 | 33,601 | +0.49(+0.65%) |
Jul 06, 2021 | 74.05 | 74.43 | 73.26 | 74.40 | 41,154 | +0.24(+0.33%) |
Jul 02, 2021 | 74.18 | 74.24 | 73.84 | 74.16 | 18,763 | +0.09(+0.13%) |