Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.62 | 80.01 | 77.54 | 77.57 | 6,593,425 | -1.76(-2.22%) |
Sep 29, 2021 | 78.18 | 79.76 | 78.10 | 79.34 | 5,280,394 | +1.03(+1.32%) |
Sep 28, 2021 | 78.29 | 78.92 | 77.92 | 78.30 | 6,845,595 | -0.07(-0.09%) |
Sep 27, 2021 | 77.25 | 79.02 | 77.25 | 78.38 | 5,748,929 | +0.94(+1.22%) |
Sep 24, 2021 | 77.69 | 78.01 | 77.24 | 77.44 | 3,159,701 | -0.14(-0.18%) |
Sep 23, 2021 | 76.91 | 78.27 | 76.67 | 77.57 | 4,239,886 | +0.91(+1.19%) |
Sep 22, 2021 | 77.26 | 77.60 | 76.61 | 76.66 | 4,287,647 | -0.06(-0.08%) |
Sep 21, 2021 | 77.65 | 78.27 | 76.64 | 76.72 | 5,527,304 | -0.59(-0.77%) |
Sep 20, 2021 | 77.36 | 78.11 | 76.39 | 77.32 | 5,838,210 | -0.85(-1.09%) |
Sep 17, 2021 | 77.69 | 78.46 | 77.69 | 78.17 | 9,553,521 | +0.15(+0.19%) |
Sep 16, 2021 | 78.60 | 78.92 | 77.31 | 78.02 | 4,560,206 | -0.17(-0.22%) |
Sep 15, 2021 | 76.66 | 78.60 | 76.48 | 78.19 | 6,949,204 | +1.51(+1.97%) |
Sep 14, 2021 | 77.75 | 77.76 | 76.49 | 76.69 | 4,247,137 | -0.57(-0.73%) |
Sep 13, 2021 | 76.91 | 77.87 | 76.80 | 77.25 | 4,917,211 | +0.66(+0.86%) |
Sep 10, 2021 | 78.43 | 78.44 | 76.28 | 76.59 | 7,070,891 | -1.48(-1.90%) |
Sep 09, 2021 | 78.54 | 78.65 | 77.89 | 78.08 | 4,459,631 | -0.74(-0.94%) |
Sep 08, 2021 | 78.93 | 79.18 | 77.97 | 78.82 | 3,887,237 | -0.33(-0.42%) |
Sep 07, 2021 | 79.71 | 79.89 | 78.49 | 79.14 | 5,061,556 | -0.81(-1.02%) |
Sep 03, 2021 | 79.63 | 80.25 | 79.19 | 79.96 | 5,401,038 | +0.47(+0.59%) |
Sep 02, 2021 | 78.39 | 79.99 | 78.37 | 79.49 | 5,714,243 | +1.14(+1.46%) |
Sep 01, 2021 | 78.71 | 78.80 | 76.69 | 78.35 | 7,317,273 | -0.62(-0.79%) |
Aug 31, 2021 | 77.49 | 79.42 | 77.34 | 78.97 | 9,051,763 | +1.64(+2.12%) |
Aug 30, 2021 | 76.73 | 77.42 | 76.25 | 77.33 | 5,994,422 | +0.81(+1.06%) |
Aug 27, 2021 | 76.16 | 76.59 | 75.91 | 76.52 | 4,269,910 | +0.62(+0.82%) |
Aug 26, 2021 | 76.59 | 76.59 | 75.41 | 75.90 | 4,281,952 | -0.49(-0.65%) |
Aug 25, 2021 | 76.40 | 76.96 | 75.87 | 76.39 | 3,455,249 | -0.22(-0.29%) |
Aug 24, 2021 | 77.23 | 77.25 | 76.59 | 76.61 | 3,576,375 | -0.72(-0.93%) |
Aug 23, 2021 | 78.06 | 78.47 | 77.25 | 77.33 | 4,056,843 | -0.23(-0.29%) |
Aug 20, 2021 | 76.88 | 77.67 | 76.54 | 77.56 | 4,367,773 | +0.57(+0.74%) |
Aug 19, 2021 | 76.75 | 77.64 | 76.35 | 77.00 | 5,678,520 | -0.33(-0.43%) |
Aug 18, 2021 | 78.88 | 79.10 | 77.27 | 77.33 | 4,940,318 | -1.72(-2.17%) |
Aug 17, 2021 | 77.81 | 79.28 | 77.75 | 79.04 | 6,708,758 | +0.99(+1.26%) |
Aug 16, 2021 | 77.03 | 78.16 | 76.67 | 78.06 | 4,925,551 | +0.94(+1.22%) |
Aug 13, 2021 | 77.93 | 78.15 | 77.00 | 77.12 | 4,003,498 | -0.71(-0.92%) |
Aug 12, 2021 | 77.89 | 78.16 | 76.97 | 77.83 | 7,155,168 | +0.17(+0.22%) |
Aug 11, 2021 | 76.38 | 77.84 | 76.38 | 77.65 | 8,814,285 | +1.56(+2.05%) |
Aug 10, 2021 | 74.64 | 76.16 | 74.26 | 76.09 | 6,463,352 | +1.45(+1.95%) |
Aug 09, 2021 | 74.23 | 74.88 | 73.88 | 74.64 | 4,999,846 | +0.37(+0.49%) |
Aug 06, 2021 | 73.61 | 74.71 | 73.27 | 74.27 | 7,682,099 | +1.10(+1.50%) |
Aug 05, 2021 | 74.37 | 74.73 | 72.52 | 73.18 | 12,385,002 | -1.37(-1.84%) |
Aug 04, 2021 | 73.36 | 76.05 | 73.14 | 74.55 | 15,684,299 | -2.24(-2.92%) |
Aug 03, 2021 | 75.65 | 76.94 | 74.63 | 76.79 | 8,333,199 | +1.45(+1.93%) |
Aug 02, 2021 | 75.29 | 75.80 | 74.98 | 75.33 | 5,118,191 | +0.05(+0.06%) |
Jul 30, 2021 | 75.84 | 76.30 | 75.09 | 75.29 | 6,559,737 | -0.64(-0.84%) |
Jul 29, 2021 | 76.78 | 76.92 | 75.69 | 75.93 | 4,687,605 | -0.22(-0.29%) |
Jul 28, 2021 | 76.45 | 76.54 | 75.42 | 76.15 | 3,590,491 | -0.31(-0.41%) |
Jul 27, 2021 | 75.46 | 76.51 | 75.24 | 76.46 | 4,711,318 | +0.70(+0.93%) |
Jul 26, 2021 | 76.27 | 77.04 | 75.62 | 75.75 | 5,234,250 | -0.37(-0.48%) |
Jul 23, 2021 | 75.87 | 76.44 | 75.68 | 76.12 | 4,475,131 | +0.58(+0.77%) |
Jul 22, 2021 | 75.61 | 75.71 | 74.89 | 75.53 | 5,113,733 | +0.06(+0.08%) |
Jul 21, 2021 | 74.91 | 75.62 | 74.55 | 75.47 | 7,487,800 | +1.14(+1.54%) |
Jul 20, 2021 | 73.50 | 75.32 | 73.42 | 74.33 | 7,023,880 | +1.03(+1.40%) |
Jul 19, 2021 | 73.71 | 74.10 | 72.29 | 73.30 | 5,651,248 | -0.95(-1.28%) |
Jul 16, 2021 | 74.67 | 74.97 | 73.99 | 74.25 | 6,012,368 | -0.32(-0.43%) |
Jul 15, 2021 | 74.29 | 74.84 | 74.06 | 74.57 | 3,986,172 | -0.32(-0.42%) |
Jul 14, 2021 | 74.46 | 75.13 | 74.11 | 74.89 | 6,942,840 | +0.69(+0.93%) |
Jul 13, 2021 | 74.52 | 74.82 | 74.07 | 74.20 | 3,393,466 | -0.15(-0.20%) |
Jul 12, 2021 | 73.50 | 74.61 | 73.08 | 74.34 | 4,418,300 | +0.45(+0.61%) |
Jul 09, 2021 | 73.52 | 74.22 | 73.48 | 73.89 | 3,821,076 | +1.00(+1.37%) |
Jul 08, 2021 | 73.23 | 73.48 | 72.49 | 72.89 | 5,961,021 | -1.02(-1.38%) |
Jul 07, 2021 | 73.56 | 74.85 | 73.09 | 73.91 | 7,570,138 | +0.15(+0.20%) |
Jul 06, 2021 | 74.62 | 74.62 | 72.92 | 73.76 | 7,201,517 | -1.14(-1.52%) |
Jul 02, 2021 | 74.65 | 75.16 | 74.02 | 74.90 | 6,153,825 | +0.19(+0.26%) |