Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.08 | 80.36 | 78.74 | 80.24 | 519,763 | +1.74(+2.22%) |
Sep 29, 2021 | 78.28 | 78.98 | 77.59 | 78.50 | 179,295 | +0.90(+1.16%) |
Sep 28, 2021 | 77.62 | 78.48 | 76.56 | 77.60 | 203,155 | -0.26(-0.33%) |
Sep 27, 2021 | 78.19 | 78.53 | 77.59 | 77.86 | 167,176 | -0.16(-0.21%) |
Sep 24, 2021 | 77.12 | 78.14 | 77.12 | 78.02 | 131,241 | +0.89(+1.15%) |
Sep 23, 2021 | 75.87 | 77.78 | 75.87 | 77.13 | 166,224 | +1.87(+2.48%) |
Sep 22, 2021 | 74.92 | 75.61 | 74.38 | 75.26 | 388,089 | +0.77(+1.03%) |
Sep 21, 2021 | 75.87 | 76.50 | 74.26 | 74.49 | 312,745 | -0.88(-1.17%) |
Sep 20, 2021 | 75.75 | 76.53 | 74.75 | 75.37 | 287,946 | -1.96(-2.53%) |
Sep 17, 2021 | 77.76 | 77.76 | 76.58 | 77.33 | 742,625 | +0.26(+0.34%) |
Sep 16, 2021 | 76.37 | 77.32 | 76.31 | 77.07 | 171,351 | +0.26(+0.34%) |
Sep 15, 2021 | 76.91 | 77.39 | 76.50 | 76.81 | 256,915 | -0.02(-0.03%) |
Sep 14, 2021 | 77.47 | 78.03 | 76.36 | 76.83 | 131,707 | -0.17(-0.22%) |
Sep 13, 2021 | 76.58 | 77.07 | 75.04 | 77.00 | 236,932 | +0.97(+1.28%) |
Sep 10, 2021 | 78.18 | 79.05 | 76.00 | 76.03 | 187,288 | -1.60(-2.06%) |
Sep 09, 2021 | 77.38 | 78.15 | 77.38 | 77.63 | 200,591 | +0.21(+0.27%) |
Sep 08, 2021 | 77.20 | 77.91 | 77.19 | 77.42 | 269,455 | -0.17(-0.22%) |
Sep 07, 2021 | 78.57 | 79.04 | 77.58 | 77.59 | 174,344 | -1.41(-1.78%) |
Sep 03, 2021 | 78.81 | 79.35 | 78.61 | 79.00 | 218,113 | -0.32(-0.40%) |
Sep 02, 2021 | 80.05 | 80.25 | 79.09 | 79.32 | 228,966 | -0.36(-0.45%) |
Sep 01, 2021 | 80.38 | 80.70 | 78.90 | 79.68 | 165,571 | -0.19(-0.24%) |
Aug 31, 2021 | 78.73 | 80.03 | 78.26 | 79.87 | 262,363 | +1.10(+1.40%) |
Aug 30, 2021 | 79.91 | 79.91 | 78.72 | 78.77 | 184,647 | -0.68(-0.86%) |
Aug 27, 2021 | 77.87 | 79.99 | 77.87 | 79.45 | 299,776 | +1.57(+2.02%) |
Aug 26, 2021 | 79.29 | 79.30 | 77.85 | 77.88 | 167,662 | -1.34(-1.69%) |
Aug 25, 2021 | 78.94 | 79.47 | 78.12 | 79.22 | 242,053 | +0.60(+0.76%) |
Aug 24, 2021 | 79.18 | 79.48 | 78.33 | 78.62 | 236,423 | -0.09(-0.11%) |
Aug 23, 2021 | 77.77 | 79.02 | 77.51 | 78.71 | 325,526 | +1.26(+1.63%) |
Aug 20, 2021 | 77.38 | 77.90 | 76.26 | 77.45 | 239,849 | +0.44(+0.57%) |
Aug 19, 2021 | 76.42 | 77.46 | 76.36 | 77.01 | 285,502 | +0.06(+0.08%) |
Aug 18, 2021 | 77.77 | 77.77 | 76.60 | 76.95 | 288,111 | -0.75(-0.97%) |
Aug 17, 2021 | 76.81 | 77.76 | 76.78 | 77.70 | 217,419 | +0.23(+0.30%) |
Aug 16, 2021 | 77.17 | 78.03 | 76.58 | 77.47 | 186,651 | -0.10(-0.13%) |
Aug 13, 2021 | 77.40 | 77.84 | 77.11 | 77.57 | 194,040 | +0.31(+0.40%) |
Aug 12, 2021 | 77.03 | 77.59 | 76.67 | 77.26 | 160,529 | -0.08(-0.10%) |
Aug 11, 2021 | 77.41 | 77.69 | 76.84 | 77.34 | 241,084 | +0.20(+0.26%) |
Aug 10, 2021 | 77.00 | 77.45 | 76.28 | 77.14 | 374,169 | -0.02(-0.03%) |
Aug 09, 2021 | 76.77 | 77.37 | 76.54 | 77.16 | 405,894 | +0.65(+0.85%) |
Aug 06, 2021 | 77.84 | 78.49 | 74.36 | 76.51 | 634,970 | +2.07(+2.78%) |
Aug 05, 2021 | 74.78 | 74.89 | 73.13 | 74.44 | 540,864 | +0.10(+0.13%) |
Aug 04, 2021 | 73.66 | 74.88 | 72.56 | 74.34 | 787,870 | -0.02(-0.03%) |
Aug 03, 2021 | 74.94 | 74.94 | 73.89 | 74.36 | 348,606 | -0.54(-0.72%) |
Aug 02, 2021 | 75.51 | 75.75 | 74.85 | 74.90 | 383,262 | -0.33(-0.44%) |
Jul 30, 2021 | 75.75 | 76.73 | 75.00 | 75.23 | 277,350 | -0.75(-0.99%) |
Jul 29, 2021 | 75.35 | 76.66 | 74.67 | 75.98 | 300,009 | +0.93(+1.24%) |
Jul 28, 2021 | 74.53 | 75.43 | 74.47 | 75.05 | 272,468 | +0.78(+1.05%) |
Jul 27, 2021 | 73.58 | 74.40 | 73.56 | 74.27 | 316,918 | -0.18(-0.24%) |
Jul 26, 2021 | 74.52 | 75.27 | 74.28 | 74.45 | 653,216 | -0.17(-0.23%) |
Jul 23, 2021 | 74.38 | 74.67 | 73.65 | 74.62 | 386,718 | +0.66(+0.89%) |
Jul 22, 2021 | 73.04 | 74.03 | 72.35 | 73.96 | 860,453 | -1.49(-1.97%) |
Jul 21, 2021 | 73.89 | 75.50 | 73.82 | 75.45 | 276,975 | +1.86(+2.53%) |
Jul 20, 2021 | 72.64 | 74.64 | 72.36 | 73.59 | 347,010 | +1.40(+1.94%) |
Jul 19, 2021 | 72.71 | 73.16 | 71.61 | 72.19 | 485,949 | -0.75(-1.03%) |
Jul 16, 2021 | 73.80 | 74.24 | 72.75 | 72.94 | 403,278 | -0.32(-0.44%) |
Jul 15, 2021 | 73.41 | 74.50 | 72.94 | 73.26 | 345,194 | -0.66(-0.89%) |
Jul 14, 2021 | 75.14 | 75.28 | 73.41 | 73.92 | 364,895 | -0.74(-0.99%) |
Jul 13, 2021 | 74.52 | 75.17 | 74.47 | 74.66 | 348,885 | -0.33(-0.44%) |
Jul 12, 2021 | 75.50 | 75.50 | 74.28 | 74.99 | 383,785 | -0.09(-0.12%) |
Jul 09, 2021 | 74.39 | 75.26 | 74.02 | 75.08 | 405,456 | +1.18(+1.60%) |
Jul 08, 2021 | 73.61 | 74.97 | 73.14 | 73.90 | 258,631 | -0.80(-1.07%) |
Jul 07, 2021 | 74.89 | 75.49 | 74.07 | 74.70 | 470,841 | +0.25(+0.34%) |
Jul 06, 2021 | 75.16 | 75.36 | 73.91 | 74.45 | 419,172 | -0.47(-0.63%) |
Jul 02, 2021 | 75.57 | 75.81 | 74.92 | 74.92 | 356,214 | -0.82(-1.08%) |