Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.21 | 82.77 | 79.57 | 79.63 | 11,581,936 | -2.51(-3.06%) |
Sep 29, 2021 | 81.93 | 82.70 | 81.39 | 82.14 | 9,571,920 | +0.43(+0.52%) |
Sep 28, 2021 | 81.38 | 82.51 | 80.95 | 81.72 | 16,290,846 | +0.29(+0.36%) |
Sep 27, 2021 | 80.81 | 82.18 | 80.69 | 81.43 | 10,452,848 | +1.20(+1.49%) |
Sep 24, 2021 | 79.35 | 80.53 | 79.30 | 80.23 | 8,487,030 | +0.71(+0.89%) |
Sep 23, 2021 | 76.87 | 80.38 | 76.86 | 79.52 | 15,019,427 | +3.41(+4.49%) |
Sep 22, 2021 | 75.43 | 76.48 | 75.42 | 76.10 | 14,522,123 | +1.33(+1.78%) |
Sep 21, 2021 | 77.15 | 77.22 | 74.30 | 74.77 | 20,439,764 | -2.31(-3.00%) |
Sep 20, 2021 | 76.07 | 77.13 | 75.12 | 77.08 | 13,081,907 | -0.51(-0.66%) |
Sep 17, 2021 | 78.12 | 78.67 | 77.33 | 77.59 | 13,883,416 | -0.67(-0.86%) |
Sep 16, 2021 | 79.08 | 79.32 | 77.86 | 78.27 | 7,744,364 | -0.63(-0.80%) |
Sep 15, 2021 | 77.84 | 79.14 | 77.76 | 78.90 | 10,492,743 | +1.37(+1.77%) |
Sep 14, 2021 | 80.74 | 80.74 | 77.29 | 77.52 | 20,743,692 | -3.15(-3.91%) |
Sep 13, 2021 | 79.28 | 80.98 | 78.79 | 80.67 | 16,163,417 | +1.90(+2.41%) |
Sep 10, 2021 | 79.77 | 80.28 | 78.60 | 78.77 | 12,392,638 | -1.00(-1.25%) |
Sep 09, 2021 | 79.05 | 81.03 | 78.86 | 79.77 | 12,152,451 | +0.55(+0.69%) |
Sep 08, 2021 | 79.51 | 80.88 | 77.55 | 79.22 | 15,535,524 | -0.55(-0.69%) |
Sep 07, 2021 | 80.71 | 81.05 | 79.01 | 79.77 | 14,230,862 | -1.13(-1.39%) |
Sep 03, 2021 | 81.86 | 82.91 | 80.38 | 80.90 | 9,863,718 | -1.17(-1.42%) |
Sep 02, 2021 | 80.32 | 82.13 | 80.30 | 82.06 | 10,999,302 | +2.01(+2.51%) |
Sep 01, 2021 | 81.37 | 81.45 | 79.75 | 80.06 | 10,316,699 | -1.35(-1.66%) |
Aug 31, 2021 | 81.05 | 82.14 | 80.67 | 81.41 | 14,230,840 | +0.17(+0.21%) |
Aug 30, 2021 | 82.12 | 82.20 | 80.94 | 81.24 | 9,248,290 | -0.70(-0.85%) |
Aug 27, 2021 | 80.24 | 81.98 | 80.24 | 81.93 | 10,062,115 | +2.09(+2.62%) |
Aug 26, 2021 | 80.67 | 80.80 | 79.42 | 79.84 | 10,573,617 | -1.02(-1.26%) |
Aug 25, 2021 | 79.83 | 81.19 | 79.20 | 80.86 | 10,186,044 | +1.10(+1.38%) |
Aug 24, 2021 | 78.23 | 79.94 | 78.23 | 79.76 | 8,876,209 | +1.78(+2.28%) |
Aug 23, 2021 | 77.69 | 78.37 | 77.44 | 77.98 | 7,777,952 | +0.71(+0.92%) |
Aug 20, 2021 | 76.91 | 77.75 | 76.53 | 77.27 | 8,230,835 | +0.49(+0.63%) |
Aug 19, 2021 | 77.23 | 77.86 | 76.15 | 76.78 | 13,984,802 | -1.54(-1.96%) |
Aug 18, 2021 | 78.06 | 79.91 | 77.82 | 78.32 | 8,411,239 | -0.16(-0.21%) |
Aug 17, 2021 | 79.19 | 79.76 | 77.51 | 78.48 | 10,586,967 | -1.34(-1.67%) |
Aug 16, 2021 | 80.50 | 80.55 | 78.97 | 79.82 | 8,956,208 | -1.21(-1.50%) |
Aug 13, 2021 | 82.25 | 82.34 | 80.77 | 81.03 | 7,276,848 | -1.24(-1.50%) |
Aug 12, 2021 | 82.01 | 82.81 | 81.28 | 82.27 | 8,287,189 | +0.37(+0.45%) |
Aug 11, 2021 | 82.03 | 82.03 | 80.18 | 81.89 | 10,752,804 | -0.03(-0.04%) |
Aug 10, 2021 | 80.17 | 82.12 | 79.70 | 81.93 | 10,430,731 | +1.83(+2.29%) |
Aug 09, 2021 | 79.98 | 80.53 | 78.80 | 80.10 | 10,299,415 | -0.63(-0.78%) |
Aug 06, 2021 | 79.83 | 81.29 | 79.83 | 80.72 | 14,228,082 | +1.16(+1.46%) |
Aug 05, 2021 | 79.55 | 80.81 | 79.18 | 79.56 | 10,528,160 | +0.08(+0.11%) |
Aug 04, 2021 | 78.63 | 79.89 | 78.36 | 79.48 | 18,314,116 | -0.12(-0.15%) |
Aug 03, 2021 | 77.38 | 79.70 | 75.77 | 79.59 | 18,693,916 | +1.90(+2.45%) |
Aug 02, 2021 | 80.69 | 82.80 | 77.56 | 77.69 | 32,214,862 | -2.32(-2.90%) |
Jul 30, 2021 | 81.31 | 81.68 | 79.83 | 80.01 | 9,721,398 | -2.10(-2.56%) |
Jul 29, 2021 | 81.49 | 82.67 | 80.88 | 82.11 | 8,781,306 | +0.99(+1.22%) |
Jul 28, 2021 | 81.25 | 83.28 | 80.57 | 81.12 | 11,101,766 | +0.31(+0.38%) |
Jul 27, 2021 | 82.36 | 83.22 | 79.08 | 80.81 | 19,314,008 | +0.99(+1.24%) |
Jul 26, 2021 | 78.22 | 79.89 | 78.03 | 79.83 | 8,706,102 | +1.30(+1.65%) |
Jul 23, 2021 | 79.08 | 79.58 | 78.04 | 78.53 | 6,114,726 | +0.06(+0.08%) |
Jul 22, 2021 | 80.63 | 80.69 | 78.47 | 78.47 | 7,021,102 | -2.35(-2.91%) |
Jul 21, 2021 | 79.02 | 81.00 | 78.90 | 80.81 | 10,928,910 | +2.35(+2.99%) |
Jul 20, 2021 | 74.20 | 78.71 | 74.08 | 78.47 | 12,156,407 | +4.32(+5.83%) |
Jul 19, 2021 | 75.31 | 77.60 | 73.03 | 74.14 | 16,002,097 | -3.40(-4.38%) |
Jul 16, 2021 | 79.08 | 79.52 | 77.35 | 77.54 | 7,374,678 | -1.30(-1.65%) |
Jul 15, 2021 | 78.40 | 79.83 | 77.66 | 78.84 | 8,316,508 | -0.31(-0.39%) |
Jul 14, 2021 | 79.58 | 80.20 | 78.59 | 79.15 | 7,233,785 | -0.49(-0.62%) |
Jul 13, 2021 | 80.88 | 80.88 | 79.58 | 79.64 | 6,377,301 | -1.36(-1.68%) |
Jul 12, 2021 | 80.69 | 81.15 | 79.70 | 81.00 | 9,021,937 | -0.31(-0.38%) |
Jul 09, 2021 | 80.38 | 81.49 | 79.95 | 81.31 | 6,698,015 | +1.79(+2.25%) |
Jul 08, 2021 | 78.65 | 79.95 | 77.91 | 79.52 | 8,710,332 | -0.68(-0.85%) |
Jul 07, 2021 | 79.58 | 80.78 | 78.71 | 80.20 | 9,982,305 | +0.37(+0.46%) |
Jul 06, 2021 | 82.05 | 82.30 | 79.21 | 79.83 | 11,423,804 | -2.72(-3.29%) |
Jul 02, 2021 | 83.66 | 83.66 | 82.23 | 82.54 | 5,373,537 | -0.74(-0.89%) |