Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 69.88 | 71.11 | 69.24 | 69.55 | 195,888 | +0.27(+0.39%) |
Sep 29, 2021 | 70.56 | 71.21 | 69.01 | 69.28 | 145,971 | -1.17(-1.66%) |
Sep 28, 2021 | 72.11 | 72.11 | 70.26 | 70.45 | 145,618 | -2.14(-2.95%) |
Sep 27, 2021 | 71.58 | 73.23 | 70.34 | 72.59 | 157,184 | +0.84(+1.17%) |
Sep 24, 2021 | 74.00 | 74.00 | 71.55 | 71.75 | 194,436 | -2.60(-3.50%) |
Sep 23, 2021 | 74.87 | 75.30 | 74.09 | 74.35 | 129,286 | -0.32(-0.43%) |
Sep 22, 2021 | 73.78 | 75.56 | 72.97 | 74.67 | 133,432 | +1.32(+1.80%) |
Sep 21, 2021 | 73.08 | 73.77 | 72.18 | 73.35 | 154,829 | +0.76(+1.05%) |
Sep 20, 2021 | 75.32 | 75.60 | 72.27 | 72.59 | 162,052 | -4.12(-5.37%) |
Sep 17, 2021 | 76.67 | 77.36 | 75.40 | 76.71 | 676,336 | +0.91(+1.20%) |
Sep 16, 2021 | 74.70 | 75.97 | 73.51 | 75.80 | 185,928 | +0.93(+1.24%) |
Sep 15, 2021 | 75.22 | 75.53 | 73.17 | 74.87 | 163,251 | -0.53(-0.70%) |
Sep 14, 2021 | 76.20 | 77.45 | 74.72 | 75.40 | 178,424 | -0.22(-0.29%) |
Sep 13, 2021 | 74.98 | 76.12 | 73.63 | 75.62 | 206,299 | +0.94(+1.26%) |
Sep 10, 2021 | 77.18 | 77.18 | 74.41 | 74.68 | 159,065 | -1.82(-2.38%) |
Sep 09, 2021 | 77.24 | 77.66 | 76.06 | 76.50 | 181,155 | -0.62(-0.80%) |
Sep 08, 2021 | 75.19 | 77.27 | 74.39 | 77.12 | 176,579 | +1.73(+2.29%) |
Sep 07, 2021 | 76.32 | 76.32 | 74.87 | 75.39 | 108,313 | -0.97(-1.27%) |
Sep 03, 2021 | 75.58 | 76.66 | 75.38 | 76.36 | 188,204 | +0.55(+0.73%) |
Sep 02, 2021 | 75.16 | 76.32 | 74.39 | 75.81 | 280,899 | +0.91(+1.21%) |
Sep 01, 2021 | 74.02 | 75.03 | 73.01 | 74.90 | 132,612 | +1.28(+1.74%) |
Aug 31, 2021 | 74.03 | 74.43 | 72.52 | 73.62 | 212,028 | -0.21(-0.28%) |
Aug 30, 2021 | 74.59 | 75.12 | 73.24 | 73.83 | 187,314 | -0.65(-0.87%) |
Aug 27, 2021 | 72.98 | 75.19 | 72.00 | 74.48 | 180,660 | +1.93(+2.66%) |
Aug 26, 2021 | 74.00 | 74.50 | 72.43 | 72.55 | 166,721 | -1.54(-2.08%) |
Aug 25, 2021 | 75.79 | 75.93 | 73.62 | 74.09 | 193,475 | -1.83(-2.41%) |
Aug 24, 2021 | 75.66 | 76.42 | 74.28 | 75.92 | 120,516 | +0.63(+0.84%) |
Aug 23, 2021 | 75.00 | 76.58 | 73.99 | 75.29 | 302,886 | +0.53(+0.71%) |
Aug 20, 2021 | 72.78 | 75.07 | 72.34 | 74.76 | 333,938 | +2.15(+2.96%) |
Aug 19, 2021 | 72.71 | 74.22 | 71.92 | 72.61 | 256,280 | -0.35(-0.48%) |
Aug 18, 2021 | 73.48 | 74.35 | 72.50 | 72.96 | 223,488 | -0.65(-0.88%) |
Aug 17, 2021 | 72.09 | 74.51 | 71.51 | 73.61 | 272,520 | +0.79(+1.08%) |
Aug 16, 2021 | 73.00 | 73.77 | 71.78 | 72.82 | 201,682 | -0.42(-0.57%) |
Aug 13, 2021 | 73.31 | 73.98 | 72.78 | 73.24 | 171,300 | -0.32(-0.44%) |
Aug 12, 2021 | 71.89 | 74.22 | 71.57 | 73.56 | 334,834 | +1.46(+2.02%) |
Aug 11, 2021 | 73.06 | 73.77 | 69.91 | 72.10 | 363,882 | -1.00(-1.37%) |
Aug 10, 2021 | 78.79 | 79.57 | 72.64 | 73.10 | 386,499 | -5.90(-7.47%) |
Aug 09, 2021 | 83.88 | 83.92 | 78.91 | 79.00 | 206,662 | -4.75(-5.67%) |
Aug 06, 2021 | 81.50 | 83.79 | 78.52 | 83.75 | 238,253 | +2.34(+2.87%) |
Aug 05, 2021 | 81.41 | 85.50 | 78.53 | 81.41 | 869,785 | -0.47(-0.57%) |
Aug 04, 2021 | 83.66 | 84.16 | 81.26 | 81.88 | 527,126 | -1.64(-1.96%) |
Aug 03, 2021 | 84.18 | 84.47 | 82.96 | 83.52 | 164,266 | -0.73(-0.87%) |
Aug 02, 2021 | 84.62 | 85.37 | 83.57 | 84.25 | 190,198 | -0.21(-0.25%) |
Jul 30, 2021 | 83.64 | 85.27 | 83.64 | 84.46 | 148,263 | +0.82(+0.98%) |
Jul 29, 2021 | 82.27 | 84.36 | 82.27 | 83.64 | 122,615 | +1.42(+1.73%) |
Jul 28, 2021 | 80.21 | 83.14 | 80.21 | 82.22 | 211,823 | +2.23(+2.79%) |
Jul 27, 2021 | 80.82 | 81.27 | 79.41 | 79.99 | 229,406 | -0.69(-0.86%) |
Jul 26, 2021 | 80.50 | 81.44 | 79.50 | 80.68 | 484,128 | +0.51(+0.64%) |
Jul 23, 2021 | 80.57 | 80.57 | 78.27 | 80.17 | 280,900 | -0.08(-0.10%) |
Jul 22, 2021 | 79.97 | 80.27 | 79.00 | 80.25 | 319,970 | +0.27(+0.34%) |
Jul 21, 2021 | 80.07 | 80.93 | 78.97 | 79.98 | 265,608 | +0.57(+0.72%) |
Jul 20, 2021 | 77.78 | 80.34 | 77.56 | 79.41 | 259,967 | +2.19(+2.84%) |
Jul 19, 2021 | 76.19 | 78.26 | 76.02 | 77.22 | 297,766 | -0.36(-0.46%) |
Jul 16, 2021 | 78.03 | 78.49 | 77.07 | 77.58 | 210,594 | +0.19(+0.25%) |
Jul 15, 2021 | 78.44 | 79.05 | 77.06 | 77.39 | 217,713 | -1.67(-2.11%) |
Jul 14, 2021 | 82.13 | 82.95 | 78.07 | 79.06 | 341,744 | -2.74(-3.35%) |
Jul 13, 2021 | 83.85 | 83.85 | 80.97 | 81.80 | 228,204 | -2.12(-2.53%) |
Jul 12, 2021 | 82.25 | 84.43 | 81.36 | 83.92 | 200,471 | +1.68(+2.04%) |
Jul 09, 2021 | 81.77 | 83.05 | 81.28 | 82.24 | 119,557 | +0.74(+0.91%) |
Jul 08, 2021 | 79.97 | 81.94 | 78.57 | 81.50 | 160,029 | +0.08(+0.10%) |
Jul 07, 2021 | 79.88 | 81.57 | 79.02 | 81.42 | 165,037 | +1.60(+2.00%) |
Jul 06, 2021 | 81.00 | 81.32 | 78.32 | 79.82 | 161,336 | -1.28(-1.58%) |
Jul 02, 2021 | 81.43 | 81.55 | 79.83 | 81.10 | 238,980 | +0.07(+0.09%) |