Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.03 | 77.03 | 73.49 | 73.60 | 92,898 | -2.96(-3.87%) |
Sep 29, 2021 | 76.00 | 76.90 | 75.15 | 76.56 | 58,057 | +0.65(+0.86%) |
Sep 28, 2021 | 76.57 | 76.89 | 75.69 | 75.91 | 124,847 | -0.98(-1.27%) |
Sep 27, 2021 | 76.59 | 78.30 | 76.42 | 76.89 | 124,377 | +0.61(+0.80%) |
Sep 24, 2021 | 76.06 | 77.64 | 76.06 | 76.28 | 67,425 | -0.35(-0.46%) |
Sep 23, 2021 | 75.96 | 77.12 | 75.96 | 76.63 | 50,376 | +1.00(+1.32%) |
Sep 22, 2021 | 76.55 | 76.75 | 75.30 | 75.63 | 85,435 | -0.34(-0.45%) |
Sep 21, 2021 | 76.85 | 77.08 | 75.70 | 75.98 | 81,525 | -0.52(-0.68%) |
Sep 20, 2021 | 78.30 | 78.30 | 75.96 | 76.50 | 74,796 | -1.81(-2.31%) |
Sep 17, 2021 | 77.29 | 78.82 | 77.08 | 78.31 | 278,069 | +1.03(+1.33%) |
Sep 16, 2021 | 77.30 | 78.02 | 76.36 | 77.29 | 80,415 | -0.12(-0.16%) |
Sep 15, 2021 | 76.67 | 77.46 | 76.53 | 77.41 | 123,572 | +0.65(+0.84%) |
Sep 14, 2021 | 78.14 | 78.61 | 76.45 | 76.76 | 79,906 | -1.17(-1.50%) |
Sep 13, 2021 | 80.59 | 81.01 | 77.82 | 77.93 | 107,252 | -2.42(-3.01%) |
Sep 10, 2021 | 81.42 | 81.69 | 79.98 | 80.35 | 69,519 | -0.65(-0.81%) |
Sep 09, 2021 | 78.94 | 81.34 | 78.80 | 81.01 | 98,503 | +1.80(+2.28%) |
Sep 08, 2021 | 79.13 | 79.33 | 78.05 | 79.20 | 59,951 | -0.11(-0.14%) |
Sep 07, 2021 | 79.35 | 80.21 | 79.11 | 79.32 | 100,853 | -0.66(-0.83%) |
Sep 03, 2021 | 80.75 | 80.75 | 79.29 | 79.98 | 64,991 | -1.07(-1.32%) |
Sep 02, 2021 | 80.46 | 81.77 | 80.42 | 81.05 | 59,088 | +0.88(+1.10%) |
Sep 01, 2021 | 80.37 | 80.48 | 79.22 | 80.17 | 85,125 | -0.13(-0.17%) |
Aug 31, 2021 | 81.51 | 81.76 | 79.71 | 80.30 | 140,987 | -1.33(-1.63%) |
Aug 30, 2021 | 82.28 | 82.83 | 81.39 | 81.63 | 70,964 | -0.26(-0.31%) |
Aug 27, 2021 | 79.90 | 82.07 | 79.33 | 81.89 | 103,752 | +2.11(+2.64%) |
Aug 26, 2021 | 79.92 | 80.07 | 78.94 | 79.78 | 76,994 | -0.07(-0.08%) |
Aug 25, 2021 | 79.30 | 80.47 | 78.38 | 79.85 | 78,442 | +0.66(+0.84%) |
Aug 24, 2021 | 79.71 | 79.84 | 78.58 | 79.18 | 69,492 | -0.50(-0.63%) |
Aug 23, 2021 | 77.89 | 79.69 | 76.98 | 79.69 | 85,148 | +2.37(+3.07%) |
Aug 20, 2021 | 75.51 | 77.48 | 75.51 | 77.31 | 114,834 | +1.55(+2.04%) |
Aug 19, 2021 | 75.54 | 76.38 | 74.59 | 75.77 | 108,009 | -0.35(-0.46%) |
Aug 18, 2021 | 76.83 | 78.00 | 76.02 | 76.12 | 64,195 | -0.93(-1.21%) |
Aug 17, 2021 | 77.15 | 77.91 | 76.15 | 77.05 | 110,923 | -0.89(-1.14%) |
Aug 16, 2021 | 77.79 | 78.46 | 77.11 | 77.94 | 122,591 | -0.12(-0.16%) |
Aug 13, 2021 | 79.15 | 79.72 | 78.00 | 78.06 | 56,758 | -1.32(-1.66%) |
Aug 12, 2021 | 80.26 | 80.26 | 79.30 | 79.38 | 47,048 | -0.84(-1.04%) |
Aug 11, 2021 | 80.71 | 81.03 | 80.01 | 80.22 | 86,089 | -0.37(-0.46%) |
Aug 10, 2021 | 80.49 | 81.33 | 80.21 | 80.59 | 64,015 | -0.10(-0.13%) |
Aug 09, 2021 | 80.84 | 81.29 | 80.56 | 80.69 | 58,177 | -0.50(-0.62%) |
Aug 06, 2021 | 82.07 | 82.69 | 80.57 | 81.19 | 76,823 | -0.14(-0.17%) |
Aug 05, 2021 | 80.58 | 81.89 | 80.55 | 81.33 | 73,357 | +1.01(+1.26%) |
Aug 04, 2021 | 83.65 | 83.65 | 79.92 | 80.32 | 69,189 | -2.55(-3.08%) |
Aug 03, 2021 | 82.07 | 83.24 | 81.24 | 82.87 | 125,718 | +0.75(+0.91%) |
Aug 02, 2021 | 84.82 | 85.80 | 82.01 | 82.13 | 96,448 | -2.69(-3.18%) |
Jul 30, 2021 | 83.23 | 85.28 | 83.23 | 84.82 | 110,644 | +1.32(+1.58%) |
Jul 29, 2021 | 83.34 | 84.15 | 82.70 | 83.50 | 172,108 | +0.58(+0.70%) |
Jul 28, 2021 | 82.35 | 83.21 | 82.23 | 82.92 | 45,237 | +0.69(+0.84%) |
Jul 27, 2021 | 82.35 | 82.99 | 81.31 | 82.23 | 57,465 | -0.55(-0.66%) |
Jul 26, 2021 | 82.46 | 83.01 | 82.00 | 82.78 | 54,379 | +0.56(+0.68%) |
Jul 23, 2021 | 81.18 | 82.31 | 80.57 | 82.22 | 59,736 | +1.12(+1.38%) |
Jul 22, 2021 | 82.55 | 83.29 | 80.88 | 81.11 | 68,625 | -1.90(-2.29%) |
Jul 21, 2021 | 82.97 | 83.44 | 82.59 | 83.01 | 66,585 | +0.66(+0.80%) |
Jul 20, 2021 | 81.38 | 83.05 | 81.38 | 82.34 | 148,290 | +1.08(+1.33%) |
Jul 19, 2021 | 82.46 | 83.02 | 80.76 | 81.27 | 137,457 | -2.10(-2.52%) |
Jul 16, 2021 | 83.98 | 84.43 | 83.15 | 83.37 | 69,822 | +0.13(+0.16%) |
Jul 15, 2021 | 83.60 | 83.79 | 82.39 | 83.23 | 59,996 | -0.94(-1.11%) |
Jul 14, 2021 | 85.62 | 85.87 | 83.85 | 84.17 | 49,231 | -1.69(-1.97%) |
Jul 13, 2021 | 85.41 | 86.56 | 84.93 | 85.86 | 72,357 | +0.16(+0.19%) |
Jul 12, 2021 | 86.77 | 86.77 | 85.08 | 85.70 | 75,955 | -1.16(-1.34%) |
Jul 09, 2021 | 86.59 | 87.04 | 82.18 | 86.86 | 121,455 | +2.88(+3.43%) |
Jul 08, 2021 | 82.23 | 83.98 | 82.23 | 83.98 | 164,999 | +1.08(+1.30%) |
Jul 07, 2021 | 83.78 | 84.03 | 82.28 | 82.90 | 106,205 | -0.88(-1.05%) |
Jul 06, 2021 | 85.80 | 86.14 | 82.84 | 83.78 | 77,834 | -2.07(-2.41%) |
Jul 02, 2021 | 86.65 | 86.65 | 85.43 | 85.85 | 38,319 | -0.60(-0.69%) |