Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.18 | 77.24 | 75.83 | 76.00 | 1,609,399 | -1.26(-1.63%) |
Sep 29, 2021 | 76.37 | 77.76 | 76.33 | 77.25 | 1,018,026 | +0.86(+1.13%) |
Sep 28, 2021 | 76.78 | 77.18 | 75.93 | 76.39 | 1,155,663 | -0.73(-0.95%) |
Sep 27, 2021 | 78.48 | 79.05 | 77.02 | 77.12 | 1,138,854 | -1.29(-1.64%) |
Sep 24, 2021 | 78.17 | 78.70 | 78.01 | 78.41 | 878,074 | +0.24(+0.31%) |
Sep 23, 2021 | 78.27 | 79.02 | 78.06 | 78.16 | 1,294,112 | -0.24(-0.31%) |
Sep 22, 2021 | 78.25 | 78.69 | 77.53 | 78.41 | 1,127,177 | +0.61(+0.78%) |
Sep 21, 2021 | 78.49 | 79.04 | 77.73 | 77.80 | 1,056,892 | -0.49(-0.62%) |
Sep 20, 2021 | 78.25 | 79.07 | 77.61 | 78.29 | 1,163,872 | -0.15(-0.19%) |
Sep 17, 2021 | 79.40 | 80.12 | 78.32 | 78.44 | 1,890,964 | -1.36(-1.70%) |
Sep 16, 2021 | 80.31 | 80.87 | 79.66 | 79.80 | 1,309,777 | -0.27(-0.34%) |
Sep 15, 2021 | 80.30 | 80.81 | 79.80 | 80.07 | 952,268 | -0.55(-0.69%) |
Sep 14, 2021 | 81.14 | 81.54 | 80.45 | 80.62 | 833,339 | -0.15(-0.19%) |
Sep 13, 2021 | 82.25 | 82.48 | 80.57 | 80.77 | 1,244,446 | -0.86(-1.06%) |
Sep 10, 2021 | 82.36 | 82.56 | 81.60 | 81.63 | 1,374,974 | -0.82(-0.99%) |
Sep 09, 2021 | 83.01 | 83.11 | 82.29 | 82.45 | 1,009,124 | -0.52(-0.62%) |
Sep 08, 2021 | 80.92 | 83.22 | 80.60 | 82.97 | 1,277,805 | +2.15(+2.66%) |
Sep 07, 2021 | 81.66 | 81.84 | 80.51 | 80.82 | 1,333,916 | -1.33(-1.62%) |
Sep 03, 2021 | 82.84 | 83.07 | 82.11 | 82.15 | 845,154 | -0.81(-0.98%) |
Sep 02, 2021 | 83.00 | 83.18 | 82.44 | 82.96 | 1,251,720 | +0.21(+0.25%) |
Sep 01, 2021 | 81.99 | 83.09 | 81.70 | 82.76 | 1,504,002 | +0.97(+1.19%) |
Aug 31, 2021 | 82.53 | 82.81 | 81.36 | 81.79 | 1,759,201 | -0.72(-0.87%) |
Aug 30, 2021 | 82.13 | 82.76 | 81.87 | 82.50 | 795,109 | +0.44(+0.53%) |
Aug 27, 2021 | 81.95 | 82.33 | 81.62 | 82.07 | 978,079 | +0.37(+0.46%) |
Aug 26, 2021 | 81.35 | 81.84 | 80.86 | 81.69 | 974,725 | +0.26(+0.32%) |
Aug 25, 2021 | 81.07 | 81.79 | 80.61 | 81.43 | 846,080 | +0.19(+0.23%) |
Aug 24, 2021 | 81.67 | 81.75 | 80.74 | 81.25 | 1,251,487 | -0.38(-0.47%) |
Aug 23, 2021 | 83.43 | 83.43 | 81.56 | 81.63 | 1,720,735 | -1.90(-2.28%) |
Aug 20, 2021 | 83.35 | 84.01 | 82.84 | 83.53 | 1,704,896 | +0.02(+0.02%) |
Aug 19, 2021 | 83.39 | 84.63 | 83.26 | 83.51 | 1,029,688 | +0.27(+0.32%) |
Aug 18, 2021 | 83.84 | 84.02 | 82.93 | 83.24 | 669,954 | -0.65(-0.78%) |
Aug 17, 2021 | 83.47 | 83.96 | 83.09 | 83.89 | 761,415 | +0.34(+0.41%) |
Aug 16, 2021 | 83.00 | 83.80 | 82.83 | 83.55 | 756,348 | +0.72(+0.87%) |
Aug 13, 2021 | 82.21 | 82.94 | 81.90 | 82.83 | 778,758 | +0.86(+1.05%) |
Aug 12, 2021 | 82.39 | 82.39 | 81.88 | 81.97 | 976,418 | -0.22(-0.27%) |
Aug 11, 2021 | 81.92 | 82.48 | 81.74 | 82.20 | 898,480 | +0.45(+0.55%) |
Aug 10, 2021 | 81.87 | 82.05 | 81.36 | 81.75 | 870,044 | -0.03(-0.03%) |
Aug 09, 2021 | 80.99 | 81.87 | 80.99 | 81.78 | 1,249,636 | +0.79(+0.98%) |
Aug 06, 2021 | 80.41 | 81.99 | 79.96 | 80.99 | 1,497,350 | +0.68(+0.85%) |
Aug 05, 2021 | 79.61 | 80.33 | 79.11 | 80.30 | 921,601 | +0.82(+1.03%) |
Aug 04, 2021 | 79.58 | 79.58 | 78.39 | 79.48 | 962,506 | -0.34(-0.42%) |
Aug 03, 2021 | 79.27 | 80.16 | 78.54 | 79.82 | 853,335 | +0.75(+0.94%) |
Aug 02, 2021 | 78.44 | 79.28 | 78.23 | 79.07 | 800,250 | +0.83(+1.06%) |
Jul 30, 2021 | 78.56 | 79.22 | 78.14 | 78.24 | 1,007,845 | -0.33(-0.42%) |
Jul 29, 2021 | 78.63 | 78.96 | 78.13 | 78.57 | 769,707 | +0.07(+0.10%) |
Jul 28, 2021 | 79.24 | 79.34 | 77.97 | 78.50 | 790,504 | -0.75(-0.94%) |
Jul 27, 2021 | 77.68 | 79.45 | 77.21 | 79.24 | 796,739 | +1.62(+2.09%) |
Jul 26, 2021 | 77.49 | 77.85 | 77.02 | 77.62 | 698,432 | -0.13(-0.17%) |
Jul 23, 2021 | 76.87 | 77.78 | 76.68 | 77.75 | 592,085 | +0.84(+1.09%) |
Jul 22, 2021 | 76.72 | 77.16 | 76.35 | 76.91 | 788,500 | +0.18(+0.23%) |
Jul 21, 2021 | 78.26 | 78.30 | 76.71 | 76.73 | 1,298,186 | -1.57(-2.00%) |
Jul 20, 2021 | 78.40 | 79.35 | 78.07 | 78.30 | 1,017,924 | +0.00(+0.00%) |
Jul 19, 2021 | 79.32 | 79.75 | 77.36 | 78.30 | 1,577,772 | -1.01(-1.27%) |
Jul 16, 2021 | 78.51 | 79.68 | 78.23 | 79.31 | 867,251 | +0.92(+1.18%) |
Jul 15, 2021 | 77.40 | 78.57 | 77.31 | 78.38 | 1,568,500 | +0.79(+1.02%) |
Jul 14, 2021 | 76.90 | 77.98 | 76.48 | 77.59 | 762,821 | +0.55(+0.71%) |
Jul 13, 2021 | 77.22 | 77.77 | 76.70 | 77.04 | 931,178 | -0.23(-0.30%) |
Jul 12, 2021 | 76.19 | 77.53 | 76.03 | 77.27 | 1,097,141 | +0.90(+1.17%) |
Jul 09, 2021 | 76.82 | 76.98 | 75.96 | 76.38 | 1,388,614 | -0.13(-0.17%) |
Jul 08, 2021 | 76.54 | 77.10 | 76.24 | 76.51 | 1,146,828 | -0.24(-0.32%) |
Jul 07, 2021 | 75.75 | 76.94 | 75.37 | 76.75 | 1,091,914 | +0.86(+1.13%) |
Jul 06, 2021 | 75.12 | 75.95 | 74.57 | 75.89 | 1,030,052 | +0.65(+0.87%) |
Jul 02, 2021 | 75.24 | 75.32 | 74.78 | 75.24 | 894,400 | +0.00(+0.00%) |