Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.36 | 80.38 | 78.79 | 78.78 | 500,274 | -1.21(-1.52%) |
Sep 29, 2021 | 80.06 | 80.29 | 79.57 | 79.99 | 455,225 | +0.16(+0.20%) |
Sep 28, 2021 | 81.19 | 81.40 | 79.68 | 79.83 | 852,641 | -1.36(-1.67%) |
Sep 27, 2021 | 80.61 | 81.37 | 80.61 | 81.18 | 639,849 | +0.99(+1.24%) |
Sep 24, 2021 | 79.69 | 80.38 | 79.58 | 80.19 | 354,305 | +0.37(+0.46%) |
Sep 23, 2021 | 78.75 | 80.19 | 78.69 | 79.82 | 703,198 | +1.84(+2.36%) |
Sep 22, 2021 | 77.68 | 78.54 | 77.59 | 77.98 | 486,171 | +1.08(+1.41%) |
Sep 21, 2021 | 77.26 | 77.68 | 76.65 | 76.90 | 667,212 | -0.05(-0.06%) |
Sep 20, 2021 | 77.17 | 77.29 | 75.83 | 76.95 | 899,449 | -1.91(-2.42%) |
Sep 17, 2021 | 79.26 | 79.55 | 78.74 | 78.86 | 491,741 | -0.46(-0.58%) |
Sep 16, 2021 | 79.57 | 79.91 | 78.95 | 79.31 | 379,635 | -0.08(-0.10%) |
Sep 15, 2021 | 78.80 | 79.60 | 78.72 | 79.39 | 396,790 | +0.61(+0.77%) |
Sep 14, 2021 | 79.93 | 80.06 | 78.61 | 78.78 | 443,212 | -0.86(-1.07%) |
Sep 13, 2021 | 79.55 | 79.78 | 79.18 | 79.63 | 408,777 | +0.70(+0.89%) |
Sep 10, 2021 | 80.16 | 80.16 | 78.93 | 78.93 | 317,633 | -0.71(-0.89%) |
Sep 09, 2021 | 79.77 | 80.50 | 79.62 | 79.64 | 289,511 | -0.22(-0.27%) |
Sep 08, 2021 | 79.66 | 80.06 | 79.46 | 79.86 | 327,050 | +0.03(+0.04%) |
Sep 07, 2021 | 80.48 | 80.48 | 79.79 | 79.83 | 293,048 | -0.48(-0.59%) |
Sep 03, 2021 | 80.52 | 80.61 | 80.13 | 80.31 | 352,579 | -0.31(-0.39%) |
Sep 02, 2021 | 80.71 | 80.73 | 80.32 | 80.62 | 431,240 | +0.09(+0.11%) |
Sep 01, 2021 | 80.66 | 80.76 | 80.09 | 80.54 | 441,300 | +0.02(+0.02%) |
Aug 31, 2021 | 80.45 | 80.94 | 80.24 | 80.52 | 303,838 | +0.00(+0.00%) |
Aug 30, 2021 | 81.28 | 81.28 | 80.43 | 80.52 | 242,662 | -0.68(-0.84%) |
Aug 27, 2021 | 80.37 | 81.22 | 80.37 | 81.20 | 279,629 | +1.00(+1.24%) |
Aug 26, 2021 | 80.76 | 80.84 | 80.18 | 80.20 | 438,194 | -0.39(-0.48%) |
Aug 25, 2021 | 80.26 | 80.97 | 80.01 | 80.59 | 229,033 | +0.54(+0.68%) |
Aug 24, 2021 | 79.94 | 80.19 | 79.82 | 80.05 | 377,655 | +0.32(+0.41%) |
Aug 23, 2021 | 79.61 | 80.01 | 79.61 | 79.73 | 232,455 | +0.53(+0.67%) |
Aug 20, 2021 | 78.78 | 79.34 | 78.52 | 79.20 | 345,977 | +0.41(+0.52%) |
Aug 19, 2021 | 78.43 | 79.19 | 78.26 | 78.79 | 510,923 | -0.34(-0.43%) |
Aug 18, 2021 | 79.82 | 80.11 | 79.09 | 79.13 | 321,032 | -0.90(-1.13%) |
Aug 17, 2021 | 79.98 | 80.43 | 79.36 | 80.03 | 277,387 | -0.51(-0.64%) |
Aug 16, 2021 | 80.10 | 80.55 | 79.65 | 80.55 | 237,319 | -0.01(-0.01%) |
Aug 13, 2021 | 80.86 | 81.00 | 80.32 | 80.56 | 345,067 | -0.22(-0.27%) |
Aug 12, 2021 | 80.89 | 80.94 | 80.44 | 80.78 | 215,654 | -0.02(-0.02%) |
Aug 11, 2021 | 80.40 | 80.79 | 80.10 | 80.79 | 288,609 | +0.65(+0.81%) |
Aug 10, 2021 | 79.93 | 80.40 | 79.70 | 80.15 | 714,440 | +0.29(+0.36%) |
Aug 09, 2021 | 79.83 | 80.11 | 79.41 | 79.86 | 252,331 | -0.03(-0.04%) |
Aug 06, 2021 | 79.35 | 80.06 | 79.28 | 79.89 | 427,044 | +1.03(+1.30%) |
Aug 05, 2021 | 78.28 | 78.87 | 78.28 | 78.87 | 286,431 | +0.97(+1.24%) |
Aug 04, 2021 | 77.85 | 78.40 | 77.65 | 77.90 | 397,574 | -0.41(-0.52%) |
Aug 03, 2021 | 78.10 | 78.36 | 77.15 | 78.30 | 631,483 | +0.47(+0.60%) |
Aug 02, 2021 | 78.52 | 79.24 | 77.78 | 77.84 | 596,046 | -0.29(-0.36%) |
Jul 30, 2021 | 78.37 | 78.94 | 77.99 | 78.12 | 285,675 | -0.42(-0.53%) |
Jul 29, 2021 | 78.30 | 78.88 | 78.15 | 78.54 | 438,791 | +0.67(+0.87%) |
Jul 28, 2021 | 78.22 | 78.27 | 77.55 | 77.87 | 472,858 | -0.29(-0.38%) |
Jul 27, 2021 | 77.59 | 78.31 | 77.40 | 78.16 | 300,614 | +0.14(+0.18%) |
Jul 26, 2021 | 77.65 | 78.15 | 77.64 | 78.02 | 276,514 | +0.28(+0.37%) |
Jul 23, 2021 | 77.78 | 78.13 | 77.47 | 77.73 | 471,754 | +0.45(+0.58%) |
Jul 22, 2021 | 77.72 | 77.75 | 76.93 | 77.29 | 418,938 | -0.61(-0.78%) |
Jul 21, 2021 | 77.41 | 78.21 | 77.40 | 77.90 | 726,191 | +0.94(+1.22%) |
Jul 20, 2021 | 75.29 | 77.34 | 75.21 | 76.95 | 1,298,937 | +1.72(+2.29%) |
Jul 19, 2021 | 75.94 | 76.13 | 74.80 | 75.23 | 1,160,286 | -2.08(-2.69%) |
Jul 16, 2021 | 78.38 | 78.38 | 77.16 | 77.32 | 393,365 | -0.73(-0.94%) |
Jul 15, 2021 | 77.23 | 78.29 | 77.23 | 78.05 | 356,824 | +0.29(+0.38%) |
Jul 14, 2021 | 77.75 | 78.25 | 77.12 | 77.75 | 463,543 | +0.00(+0.00%) |
Jul 13, 2021 | 78.26 | 78.30 | 77.66 | 77.75 | 387,605 | -0.67(-0.86%) |
Jul 12, 2021 | 77.52 | 78.51 | 77.25 | 78.43 | 394,239 | +0.67(+0.86%) |
Jul 09, 2021 | 76.80 | 77.80 | 76.74 | 77.76 | 524,483 | +1.79(+2.35%) |
Jul 08, 2021 | 76.02 | 76.55 | 75.64 | 75.98 | 401,193 | -1.18(-1.53%) |
Jul 07, 2021 | 76.79 | 77.29 | 76.59 | 77.15 | 533,166 | +0.13(+0.17%) |
Jul 06, 2021 | 77.64 | 77.64 | 76.48 | 77.02 | 811,717 | -0.67(-0.86%) |
Jul 02, 2021 | 77.69 | 77.79 | 77.46 | 77.69 | 301,436 | +0.10(+0.13%) |