Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 78.78 | 78.88 | 77.02 | 77.13 | 535,469 | -1.56(-1.98%) |
Sep 29, 2021 | 78.70 | 78.91 | 77.58 | 78.69 | 382,533 | +0.47(+0.60%) |
Sep 28, 2021 | 79.42 | 80.08 | 78.03 | 78.22 | 353,810 | -1.20(-1.51%) |
Sep 27, 2021 | 77.40 | 80.53 | 77.30 | 79.42 | 454,010 | +2.74(+3.58%) |
Sep 24, 2021 | 75.76 | 77.31 | 75.56 | 76.68 | 470,174 | +0.98(+1.29%) |
Sep 23, 2021 | 74.29 | 75.99 | 74.29 | 75.70 | 359,925 | +2.31(+3.15%) |
Sep 22, 2021 | 72.27 | 74.10 | 72.27 | 73.39 | 468,295 | +1.95(+2.73%) |
Sep 21, 2021 | 73.11 | 73.24 | 70.94 | 71.44 | 477,124 | -0.79(-1.10%) |
Sep 20, 2021 | 71.12 | 72.44 | 70.50 | 72.23 | 556,112 | -1.03(-1.40%) |
Sep 17, 2021 | 74.55 | 74.91 | 72.17 | 73.26 | 995,890 | -1.23(-1.65%) |
Sep 16, 2021 | 76.27 | 76.94 | 74.15 | 74.49 | 547,144 | -1.37(-1.81%) |
Sep 15, 2021 | 74.18 | 76.44 | 73.81 | 75.86 | 598,500 | +2.13(+2.88%) |
Sep 14, 2021 | 74.30 | 74.63 | 73.09 | 73.73 | 563,662 | -0.56(-0.75%) |
Sep 13, 2021 | 73.72 | 74.39 | 71.99 | 74.29 | 599,634 | +1.56(+2.14%) |
Sep 10, 2021 | 72.84 | 73.70 | 72.61 | 72.74 | 521,479 | +0.64(+0.89%) |
Sep 09, 2021 | 72.20 | 72.60 | 71.45 | 72.09 | 460,756 | -0.48(-0.67%) |
Sep 08, 2021 | 74.87 | 75.06 | 72.23 | 72.58 | 613,557 | -2.10(-2.81%) |
Sep 07, 2021 | 74.57 | 75.34 | 74.26 | 74.68 | 462,485 | +0.35(+0.48%) |
Sep 03, 2021 | 75.21 | 75.72 | 74.20 | 74.32 | 479,724 | -0.77(-1.03%) |
Sep 02, 2021 | 73.79 | 75.47 | 73.61 | 75.09 | 648,584 | +1.50(+2.04%) |
Sep 01, 2021 | 74.06 | 74.39 | 73.10 | 73.59 | 477,436 | -0.53(-0.72%) |
Aug 31, 2021 | 75.23 | 75.53 | 73.74 | 74.12 | 410,260 | -1.31(-1.74%) |
Aug 30, 2021 | 76.00 | 76.27 | 74.94 | 75.44 | 427,830 | -0.33(-0.43%) |
Aug 27, 2021 | 74.05 | 76.52 | 73.94 | 75.77 | 511,187 | +2.03(+2.76%) |
Aug 26, 2021 | 73.57 | 73.97 | 73.29 | 73.73 | 508,109 | -0.02(-0.03%) |
Aug 25, 2021 | 72.22 | 74.12 | 72.13 | 73.75 | 864,447 | +1.85(+2.57%) |
Aug 24, 2021 | 71.33 | 72.72 | 70.87 | 71.91 | 533,670 | +1.17(+1.65%) |
Aug 23, 2021 | 70.17 | 71.75 | 70.15 | 70.74 | 447,756 | +1.36(+1.96%) |
Aug 20, 2021 | 68.07 | 69.52 | 67.69 | 69.38 | 440,169 | +1.75(+2.59%) |
Aug 19, 2021 | 69.40 | 69.67 | 66.80 | 67.63 | 490,282 | -2.42(-3.46%) |
Aug 18, 2021 | 70.89 | 72.70 | 69.95 | 70.05 | 539,161 | -1.26(-1.76%) |
Aug 17, 2021 | 72.10 | 72.68 | 70.00 | 71.31 | 421,613 | -1.30(-1.80%) |
Aug 16, 2021 | 72.88 | 73.58 | 71.83 | 72.61 | 386,555 | -0.82(-1.12%) |
Aug 13, 2021 | 73.20 | 73.78 | 72.71 | 73.44 | 249,450 | +0.21(+0.29%) |
Aug 12, 2021 | 73.66 | 73.81 | 72.38 | 73.22 | 355,042 | -0.19(-0.26%) |
Aug 11, 2021 | 71.13 | 73.44 | 70.37 | 73.42 | 494,172 | +2.68(+3.79%) |
Aug 10, 2021 | 69.76 | 71.13 | 69.24 | 70.73 | 548,756 | +1.05(+1.51%) |
Aug 09, 2021 | 70.85 | 71.10 | 69.59 | 69.68 | 579,116 | -1.73(-2.42%) |
Aug 06, 2021 | 71.44 | 72.08 | 70.72 | 71.41 | 308,782 | +0.80(+1.14%) |
Aug 05, 2021 | 70.28 | 71.60 | 69.85 | 70.60 | 478,756 | +0.85(+1.22%) |
Aug 04, 2021 | 71.72 | 72.12 | 69.73 | 69.75 | 570,165 | -2.75(-3.79%) |
Aug 03, 2021 | 70.56 | 72.50 | 70.20 | 72.50 | 694,788 | +2.44(+3.49%) |
Aug 02, 2021 | 70.72 | 72.80 | 70.01 | 70.06 | 839,045 | -0.39(-0.55%) |
Jul 30, 2021 | 71.14 | 72.11 | 69.89 | 70.45 | 800,668 | -0.97(-1.36%) |
Jul 29, 2021 | 69.38 | 71.56 | 68.87 | 71.42 | 634,816 | +3.44(+5.06%) |
Jul 28, 2021 | 68.77 | 69.13 | 65.39 | 67.98 | 737,596 | -0.39(-0.57%) |
Jul 27, 2021 | 67.07 | 68.77 | 66.40 | 68.37 | 846,794 | +0.93(+1.37%) |
Jul 26, 2021 | 68.20 | 69.17 | 67.01 | 67.44 | 600,558 | -0.47(-0.69%) |
Jul 23, 2021 | 66.83 | 68.20 | 65.92 | 67.91 | 785,634 | +1.79(+2.71%) |
Jul 22, 2021 | 66.18 | 67.02 | 64.84 | 66.12 | 770,669 | +0.17(+0.25%) |
Jul 21, 2021 | 66.44 | 66.87 | 65.74 | 65.95 | 970,852 | +0.45(+0.69%) |
Jul 20, 2021 | 64.11 | 66.85 | 64.11 | 65.50 | 1,268,403 | +1.72(+2.70%) |
Jul 19, 2021 | 63.80 | 64.67 | 62.52 | 63.78 | 943,831 | -1.86(-2.83%) |
Jul 16, 2021 | 67.80 | 68.20 | 65.05 | 65.64 | 1,745,302 | -1.99(-2.94%) |
Jul 15, 2021 | 67.56 | 68.87 | 67.09 | 67.63 | 714,169 | -0.19(-0.27%) |
Jul 14, 2021 | 69.02 | 69.86 | 67.71 | 67.81 | 605,364 | -0.61(-0.89%) |
Jul 13, 2021 | 68.44 | 69.11 | 67.41 | 68.42 | 670,862 | -0.49(-0.71%) |
Jul 12, 2021 | 67.42 | 68.99 | 66.89 | 68.91 | 541,813 | +0.58(+0.85%) |
Jul 09, 2021 | 67.85 | 68.70 | 67.42 | 68.33 | 421,209 | +2.00(+3.01%) |
Jul 08, 2021 | 66.67 | 67.43 | 65.04 | 66.33 | 593,596 | -1.81(-2.66%) |
Jul 07, 2021 | 67.69 | 68.71 | 67.27 | 68.14 | 754,711 | +0.13(+0.19%) |
Jul 06, 2021 | 68.66 | 68.75 | 66.73 | 68.01 | 766,305 | -0.65(-0.94%) |
Jul 02, 2021 | 69.67 | 69.92 | 68.54 | 68.66 | 618,362 | -1.95(-2.76%) |