Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.69 | 75.87 | 74.74 | 74.77 | 1,358,125 | -0.53(-0.70%) |
Sep 29, 2021 | 76.06 | 76.56 | 74.74 | 75.30 | 1,742,441 | -1.00(-1.31%) |
Sep 28, 2021 | 78.16 | 78.84 | 76.08 | 76.29 | 2,333,407 | -2.46(-3.12%) |
Sep 27, 2021 | 77.92 | 79.96 | 77.64 | 78.75 | 1,379,573 | +0.75(+0.96%) |
Sep 24, 2021 | 77.10 | 78.16 | 76.43 | 78.00 | 1,376,849 | +0.94(+1.22%) |
Sep 23, 2021 | 75.63 | 77.69 | 75.48 | 77.06 | 1,726,655 | +1.90(+2.53%) |
Sep 22, 2021 | 74.80 | 76.04 | 74.44 | 75.15 | 1,660,680 | +1.24(+1.68%) |
Sep 21, 2021 | 75.28 | 75.34 | 73.66 | 73.91 | 1,873,528 | -0.64(-0.86%) |
Sep 20, 2021 | 73.98 | 74.64 | 73.09 | 74.55 | 2,522,234 | -0.71(-0.94%) |
Sep 17, 2021 | 75.71 | 76.56 | 75.07 | 75.26 | 4,937,219 | -0.97(-1.27%) |
Sep 16, 2021 | 75.63 | 77.31 | 75.62 | 76.24 | 1,983,330 | +0.42(+0.56%) |
Sep 15, 2021 | 74.58 | 75.85 | 74.38 | 75.81 | 2,077,413 | +1.47(+1.97%) |
Sep 14, 2021 | 75.21 | 76.38 | 73.76 | 74.35 | 2,336,501 | -1.10(-1.45%) |
Sep 13, 2021 | 75.38 | 76.20 | 74.75 | 75.44 | 2,065,080 | +0.02(+0.02%) |
Sep 10, 2021 | 78.40 | 79.09 | 75.15 | 75.43 | 4,075,118 | -3.07(-3.92%) |
Sep 09, 2021 | 75.89 | 79.63 | 75.89 | 78.50 | 5,361,007 | +2.71(+3.57%) |
Sep 08, 2021 | 77.66 | 77.68 | 74.93 | 75.80 | 3,941,865 | -3.35(-4.24%) |
Sep 07, 2021 | 81.48 | 81.61 | 79.07 | 79.15 | 2,014,580 | -2.03(-2.50%) |
Sep 03, 2021 | 80.57 | 81.57 | 80.39 | 81.18 | 1,651,844 | +0.74(+0.92%) |
Sep 02, 2021 | 79.01 | 80.53 | 78.60 | 80.44 | 1,813,699 | +2.08(+2.65%) |
Sep 01, 2021 | 79.29 | 79.29 | 77.30 | 78.37 | 2,282,963 | -0.36(-0.46%) |
Aug 31, 2021 | 78.20 | 79.30 | 77.79 | 78.73 | 2,110,454 | +0.67(+0.86%) |
Aug 30, 2021 | 77.61 | 78.44 | 77.10 | 78.05 | 1,651,381 | +0.48(+0.61%) |
Aug 27, 2021 | 76.27 | 78.28 | 76.25 | 77.57 | 1,845,901 | +1.41(+1.85%) |
Aug 26, 2021 | 78.13 | 78.37 | 76.07 | 76.16 | 2,586,790 | -1.93(-2.47%) |
Aug 25, 2021 | 77.21 | 80.47 | 77.21 | 78.10 | 3,599,647 | +0.74(+0.95%) |
Aug 24, 2021 | 81.52 | 81.93 | 76.12 | 77.36 | 5,921,995 | -5.02(-6.10%) |
Aug 23, 2021 | 80.95 | 82.99 | 80.86 | 82.38 | 1,396,385 | +2.00(+2.48%) |
Aug 20, 2021 | 79.39 | 80.46 | 79.08 | 80.39 | 1,412,860 | +1.17(+1.47%) |
Aug 19, 2021 | 79.17 | 79.80 | 78.61 | 79.22 | 1,596,726 | -0.80(-1.00%) |
Aug 18, 2021 | 81.08 | 81.65 | 79.97 | 80.02 | 1,540,000 | -1.05(-1.30%) |
Aug 17, 2021 | 80.53 | 81.92 | 79.98 | 81.07 | 1,396,941 | -0.46(-0.56%) |
Aug 16, 2021 | 82.48 | 83.04 | 81.43 | 81.53 | 1,991,013 | +0.33(+0.41%) |
Aug 13, 2021 | 81.26 | 82.46 | 80.99 | 81.20 | 1,499,167 | -0.44(-0.54%) |
Aug 12, 2021 | 84.92 | 84.92 | 80.85 | 81.64 | 2,290,498 | -2.97(-3.51%) |
Aug 11, 2021 | 83.41 | 84.75 | 82.51 | 84.60 | 1,895,887 | +1.21(+1.45%) |
Aug 10, 2021 | 83.47 | 84.29 | 82.91 | 83.39 | 1,721,167 | +0.23(+0.28%) |
Aug 09, 2021 | 82.55 | 83.70 | 82.10 | 83.16 | 1,162,121 | +0.33(+0.40%) |
Aug 06, 2021 | 82.10 | 83.75 | 82.10 | 82.82 | 1,637,842 | +1.12(+1.38%) |
Aug 05, 2021 | 80.71 | 81.88 | 80.45 | 81.70 | 1,984,934 | +1.42(+1.77%) |
Aug 04, 2021 | 80.84 | 81.23 | 80.00 | 80.28 | 1,799,140 | -0.99(-1.22%) |
Aug 03, 2021 | 79.69 | 81.88 | 79.26 | 81.27 | 2,183,306 | +1.73(+2.17%) |
Aug 02, 2021 | 79.68 | 80.24 | 78.93 | 79.54 | 2,418,888 | +0.56(+0.71%) |
Jul 30, 2021 | 77.97 | 79.95 | 77.76 | 78.99 | 3,432,537 | +0.61(+0.78%) |
Jul 29, 2021 | 78.85 | 78.85 | 77.07 | 78.37 | 1,125,047 | +0.54(+0.69%) |
Jul 28, 2021 | 76.59 | 78.25 | 76.50 | 77.84 | 1,598,717 | +1.28(+1.67%) |
Jul 27, 2021 | 77.28 | 77.35 | 74.72 | 76.56 | 2,349,346 | -0.98(-1.26%) |
Jul 26, 2021 | 77.05 | 78.46 | 77.05 | 77.54 | 2,745,140 | +0.71(+0.92%) |
Jul 23, 2021 | 74.79 | 76.94 | 74.75 | 76.83 | 3,029,812 | +2.10(+2.81%) |
Jul 22, 2021 | 74.13 | 75.35 | 73.66 | 74.73 | 2,569,464 | +0.49(+0.65%) |
Jul 21, 2021 | 73.48 | 75.49 | 70.88 | 74.24 | 7,127,120 | -2.60(-3.38%) |
Jul 20, 2021 | 75.72 | 77.31 | 75.55 | 76.84 | 2,747,324 | +1.08(+1.42%) |
Jul 19, 2021 | 74.64 | 75.89 | 73.82 | 75.76 | 2,156,295 | -0.15(-0.20%) |
Jul 16, 2021 | 77.65 | 78.18 | 75.56 | 75.91 | 1,793,542 | -1.52(-1.96%) |
Jul 15, 2021 | 81.40 | 81.54 | 76.81 | 77.43 | 2,376,767 | -3.12(-3.87%) |
Jul 14, 2021 | 80.44 | 81.19 | 79.85 | 80.55 | 1,668,399 | +1.01(+1.27%) |
Jul 13, 2021 | 79.09 | 80.26 | 78.68 | 79.54 | 1,762,591 | -0.43(-0.54%) |
Jul 12, 2021 | 79.50 | 80.38 | 78.88 | 79.97 | 1,540,127 | +0.92(+1.16%) |
Jul 09, 2021 | 78.68 | 79.64 | 78.23 | 79.06 | 1,599,099 | +1.31(+1.69%) |
Jul 08, 2021 | 76.40 | 79.08 | 76.02 | 77.75 | 2,107,626 | -1.19(-1.50%) |
Jul 07, 2021 | 77.35 | 79.15 | 76.88 | 78.93 | 2,405,212 | +1.97(+2.56%) |
Jul 06, 2021 | 77.93 | 78.74 | 76.51 | 76.96 | 1,923,754 | -1.26(-1.61%) |
Jul 02, 2021 | 78.14 | 78.35 | 77.11 | 78.22 | 1,440,667 | +0.37(+0.47%) |