Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.59 | 76.81 | 75.99 | 76.05 | 5,372,724 | +0.57(+0.75%) |
Sep 29, 2021 | 76.03 | 76.09 | 75.43 | 75.49 | 3,555,603 | -0.89(-1.16%) |
Sep 28, 2021 | 76.76 | 76.77 | 76.22 | 76.37 | 4,571,151 | -1.89(-2.41%) |
Sep 27, 2021 | 78.06 | 78.49 | 77.98 | 78.26 | 2,875,486 | +0.46(+0.59%) |
Sep 24, 2021 | 78.16 | 78.26 | 77.75 | 77.80 | 2,872,193 | -1.37(-1.73%) |
Sep 23, 2021 | 78.93 | 79.38 | 78.81 | 79.16 | 3,579,290 | +1.86(+2.40%) |
Sep 22, 2021 | 77.19 | 77.90 | 77.04 | 77.31 | 3,717,674 | +0.84(+1.10%) |
Sep 21, 2021 | 76.94 | 76.97 | 76.39 | 76.47 | 4,054,059 | +0.05(+0.06%) |
Sep 20, 2021 | 76.31 | 76.95 | 75.86 | 76.42 | 5,081,670 | -1.91(-2.44%) |
Sep 17, 2021 | 78.87 | 78.97 | 78.28 | 78.33 | 2,715,251 | -0.51(-0.65%) |
Sep 16, 2021 | 78.86 | 78.99 | 78.61 | 78.84 | 2,668,966 | -1.50(-1.87%) |
Sep 15, 2021 | 80.10 | 80.34 | 79.86 | 80.34 | 2,707,661 | +0.80(+1.01%) |
Sep 14, 2021 | 80.21 | 80.21 | 79.39 | 79.54 | 4,110,387 | +0.11(+0.14%) |
Sep 13, 2021 | 79.29 | 79.58 | 79.15 | 79.43 | 4,626,590 | +0.59(+0.75%) |
Sep 10, 2021 | 79.54 | 79.54 | 78.74 | 78.83 | 3,372,566 | -0.03(-0.04%) |
Sep 09, 2021 | 79.15 | 79.17 | 78.79 | 78.86 | 3,330,562 | -1.26(-1.58%) |
Sep 08, 2021 | 80.49 | 80.54 | 79.92 | 80.13 | 3,750,343 | -1.37(-1.68%) |
Sep 07, 2021 | 81.41 | 81.69 | 81.34 | 81.49 | 3,516,499 | -1.20(-1.45%) |
Sep 03, 2021 | 82.44 | 82.76 | 82.31 | 82.69 | 1,604,274 | +1.04(+1.27%) |
Sep 02, 2021 | 81.77 | 81.99 | 81.57 | 81.65 | 3,047,519 | -1.02(-1.23%) |
Sep 01, 2021 | 82.19 | 82.71 | 82.18 | 82.67 | 3,558,313 | +0.93(+1.14%) |
Aug 31, 2021 | 82.02 | 82.07 | 81.70 | 81.74 | 3,966,233 | +1.60(+2.00%) |
Aug 30, 2021 | 80.30 | 80.56 | 80.13 | 80.13 | 2,020,342 | -0.67(-0.83%) |
Aug 27, 2021 | 79.66 | 80.86 | 79.61 | 80.80 | 3,115,069 | +1.16(+1.46%) |
Aug 26, 2021 | 79.84 | 79.84 | 79.43 | 79.64 | 3,175,135 | -1.01(-1.25%) |
Aug 25, 2021 | 80.41 | 80.75 | 80.26 | 80.65 | 3,062,910 | +0.05(+0.06%) |
Aug 24, 2021 | 80.29 | 80.70 | 80.29 | 80.61 | 3,725,619 | +1.45(+1.83%) |
Aug 23, 2021 | 78.68 | 79.35 | 78.66 | 79.15 | 4,267,843 | +1.25(+1.61%) |
Aug 20, 2021 | 76.99 | 78.03 | 76.97 | 77.90 | 3,333,468 | -0.36(-0.46%) |
Aug 19, 2021 | 77.67 | 78.51 | 77.55 | 78.26 | 3,849,633 | -1.30(-1.64%) |
Aug 18, 2021 | 80.09 | 80.32 | 79.50 | 79.56 | 4,250,209 | +0.40(+0.50%) |
Aug 17, 2021 | 79.25 | 79.45 | 78.91 | 79.16 | 3,828,268 | -1.88(-2.32%) |
Aug 16, 2021 | 80.51 | 81.07 | 80.43 | 81.04 | 3,190,695 | -0.38(-0.46%) |
Aug 13, 2021 | 81.38 | 81.47 | 81.04 | 81.42 | 5,317,871 | -0.92(-1.12%) |
Aug 12, 2021 | 82.42 | 82.47 | 81.99 | 82.34 | 3,496,371 | -1.00(-1.20%) |
Aug 11, 2021 | 83.49 | 83.49 | 83.06 | 83.34 | 3,102,962 | -0.58(-0.70%) |
Aug 10, 2021 | 84.09 | 84.10 | 83.77 | 83.92 | 3,295,109 | -1.22(-1.43%) |
Aug 09, 2021 | 85.24 | 85.43 | 85.10 | 85.14 | 2,313,501 | -0.08(-0.10%) |
Aug 06, 2021 | 85.51 | 85.60 | 85.17 | 85.23 | 2,415,054 | -1.06(-1.22%) |
Aug 05, 2021 | 86.25 | 86.34 | 86.08 | 86.28 | 3,225,117 | +0.21(+0.24%) |
Aug 04, 2021 | 86.13 | 86.44 | 85.85 | 86.07 | 3,024,752 | +1.17(+1.38%) |
Aug 03, 2021 | 84.58 | 84.99 | 84.18 | 84.91 | 2,684,496 | +1.24(+1.49%) |
Aug 02, 2021 | 83.92 | 84.06 | 83.61 | 83.66 | 4,852,987 | -0.02(-0.02%) |
Jul 30, 2021 | 83.53 | 83.88 | 83.37 | 83.68 | 2,949,856 | -1.75(-2.05%) |
Jul 29, 2021 | 85.10 | 85.62 | 85.08 | 85.43 | 4,430,899 | +0.61(+0.72%) |
Jul 28, 2021 | 84.36 | 84.86 | 83.44 | 84.82 | 5,083,046 | +0.78(+0.93%) |
Jul 27, 2021 | 84.17 | 84.21 | 83.40 | 84.04 | 4,817,673 | -0.85(-1.00%) |
Jul 26, 2021 | 83.92 | 84.91 | 83.89 | 84.89 | 5,455,591 | -0.11(-0.13%) |
Jul 23, 2021 | 84.83 | 85.02 | 84.46 | 85.00 | 3,262,332 | -0.05(-0.06%) |
Jul 22, 2021 | 84.93 | 85.11 | 84.57 | 85.05 | 2,895,026 | +0.70(+0.83%) |
Jul 21, 2021 | 83.55 | 84.44 | 83.44 | 84.35 | 4,379,557 | -0.45(-0.53%) |
Jul 20, 2021 | 84.02 | 85.01 | 83.84 | 84.80 | 3,406,050 | +1.25(+1.50%) |
Jul 19, 2021 | 83.95 | 83.98 | 83.33 | 83.55 | 4,341,202 | -1.98(-2.32%) |
Jul 16, 2021 | 86.40 | 86.42 | 85.45 | 85.53 | 2,821,822 | -0.90(-1.04%) |
Jul 15, 2021 | 86.43 | 86.66 | 86.23 | 86.42 | 2,910,139 | +0.36(+0.42%) |
Jul 14, 2021 | 86.03 | 86.23 | 85.55 | 86.07 | 2,448,539 | +0.58(+0.67%) |
Jul 13, 2021 | 85.72 | 86.06 | 85.39 | 85.49 | 3,171,013 | -0.22(-0.25%) |
Jul 12, 2021 | 85.24 | 85.81 | 85.15 | 85.71 | 2,498,902 | +0.65(+0.76%) |
Jul 09, 2021 | 84.66 | 85.08 | 84.59 | 85.06 | 3,568,485 | +0.63(+0.75%) |
Jul 08, 2021 | 84.34 | 84.57 | 83.94 | 84.42 | 4,542,957 | -1.92(-2.23%) |
Jul 07, 2021 | 86.94 | 87.04 | 86.17 | 86.35 | 2,965,924 | -0.70(-0.80%) |
Jul 06, 2021 | 87.67 | 87.67 | 86.75 | 87.05 | 3,057,995 | -0.64(-0.73%) |
Jul 02, 2021 | 87.48 | 87.80 | 87.11 | 87.69 | 2,027,677 | +0.38(+0.43%) |