Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.22 | 77.28 | 75.86 | 76.03 | 1,608,630 | -1.26(-1.63%) |
Sep 29, 2021 | 76.41 | 77.80 | 76.37 | 77.29 | 1,017,539 | +0.86(+1.13%) |
Sep 28, 2021 | 76.82 | 77.22 | 75.97 | 76.43 | 1,155,110 | -0.73(-0.95%) |
Sep 27, 2021 | 78.52 | 79.09 | 77.06 | 77.16 | 1,138,310 | -1.29(-1.64%) |
Sep 24, 2021 | 78.21 | 78.74 | 78.05 | 78.44 | 877,654 | +0.24(+0.31%) |
Sep 23, 2021 | 78.30 | 79.05 | 78.10 | 78.20 | 1,293,493 | -0.24(-0.31%) |
Sep 22, 2021 | 78.29 | 78.73 | 77.57 | 78.44 | 1,126,638 | +0.61(+0.78%) |
Sep 21, 2021 | 78.53 | 79.07 | 77.77 | 77.83 | 1,056,387 | -0.49(-0.62%) |
Sep 20, 2021 | 78.29 | 79.11 | 77.65 | 78.32 | 1,163,316 | -0.15(-0.19%) |
Sep 17, 2021 | 79.44 | 80.16 | 78.36 | 78.47 | 1,890,060 | -1.36(-1.70%) |
Sep 16, 2021 | 80.35 | 80.90 | 79.70 | 79.83 | 1,309,151 | -0.27(-0.34%) |
Sep 15, 2021 | 80.34 | 80.85 | 79.83 | 80.11 | 951,813 | -0.55(-0.69%) |
Sep 14, 2021 | 81.18 | 81.58 | 80.49 | 80.66 | 832,941 | -0.15(-0.19%) |
Sep 13, 2021 | 82.29 | 82.52 | 80.61 | 80.81 | 1,243,851 | -0.86(-1.06%) |
Sep 10, 2021 | 82.40 | 82.60 | 81.64 | 81.67 | 1,374,316 | -0.82(-0.99%) |
Sep 09, 2021 | 83.05 | 83.15 | 82.33 | 82.49 | 1,008,642 | -0.52(-0.62%) |
Sep 08, 2021 | 80.96 | 83.26 | 80.64 | 83.01 | 1,277,194 | +2.15(+2.66%) |
Sep 07, 2021 | 81.70 | 81.88 | 80.55 | 80.86 | 1,333,279 | -1.33(-1.62%) |
Sep 03, 2021 | 82.88 | 83.11 | 82.15 | 82.19 | 844,750 | -0.81(-0.98%) |
Sep 02, 2021 | 83.04 | 83.22 | 82.48 | 83.00 | 1,251,121 | +0.21(+0.25%) |
Sep 01, 2021 | 82.03 | 83.13 | 81.74 | 82.80 | 1,503,283 | +0.97(+1.19%) |
Aug 31, 2021 | 82.57 | 82.85 | 81.40 | 81.83 | 1,758,360 | -0.72(-0.87%) |
Aug 30, 2021 | 82.17 | 82.80 | 81.91 | 82.54 | 794,729 | +0.44(+0.53%) |
Aug 27, 2021 | 81.99 | 82.37 | 81.66 | 82.11 | 977,612 | +0.37(+0.46%) |
Aug 26, 2021 | 81.39 | 81.88 | 80.90 | 81.73 | 974,259 | +0.26(+0.32%) |
Aug 25, 2021 | 81.11 | 81.83 | 80.65 | 81.47 | 845,676 | +0.19(+0.23%) |
Aug 24, 2021 | 81.70 | 81.79 | 80.78 | 81.29 | 1,250,889 | -0.38(-0.47%) |
Aug 23, 2021 | 83.47 | 83.47 | 81.60 | 81.67 | 1,719,912 | -1.90(-2.28%) |
Aug 20, 2021 | 83.39 | 84.05 | 82.88 | 83.57 | 1,704,081 | +0.02(+0.02%) |
Aug 19, 2021 | 83.43 | 84.67 | 83.30 | 83.55 | 1,029,195 | +0.27(+0.32%) |
Aug 18, 2021 | 83.88 | 84.06 | 82.97 | 83.28 | 669,634 | -0.65(-0.78%) |
Aug 17, 2021 | 83.51 | 84.00 | 83.13 | 83.93 | 761,051 | +0.35(+0.41%) |
Aug 16, 2021 | 83.04 | 83.84 | 82.87 | 83.59 | 755,987 | +0.72(+0.87%) |
Aug 13, 2021 | 82.25 | 82.98 | 81.94 | 82.87 | 778,386 | +0.86(+1.05%) |
Aug 12, 2021 | 82.43 | 82.43 | 81.92 | 82.01 | 975,951 | -0.22(-0.27%) |
Aug 11, 2021 | 81.96 | 82.52 | 81.78 | 82.24 | 898,051 | +0.45(+0.55%) |
Aug 10, 2021 | 81.91 | 82.09 | 81.40 | 81.79 | 869,628 | -0.03(-0.03%) |
Aug 09, 2021 | 81.02 | 81.91 | 81.02 | 81.82 | 1,249,039 | +0.79(+0.98%) |
Aug 06, 2021 | 80.45 | 82.03 | 80.00 | 81.02 | 1,496,634 | +0.68(+0.85%) |
Aug 05, 2021 | 79.65 | 80.37 | 79.15 | 80.34 | 921,161 | +0.82(+1.03%) |
Aug 04, 2021 | 79.62 | 79.62 | 78.43 | 79.52 | 962,046 | -0.34(-0.42%) |
Aug 03, 2021 | 79.31 | 80.19 | 78.58 | 79.86 | 852,927 | +0.75(+0.94%) |
Aug 02, 2021 | 78.48 | 79.32 | 78.26 | 79.11 | 799,867 | +0.83(+1.06%) |
Jul 30, 2021 | 78.60 | 79.26 | 78.18 | 78.28 | 1,007,364 | -0.33(-0.42%) |
Jul 29, 2021 | 78.66 | 79.00 | 78.17 | 78.61 | 769,339 | +0.07(+0.10%) |
Jul 28, 2021 | 79.28 | 79.38 | 78.01 | 78.53 | 790,127 | -0.75(-0.94%) |
Jul 27, 2021 | 77.72 | 79.48 | 77.25 | 79.28 | 796,358 | +1.62(+2.09%) |
Jul 26, 2021 | 77.53 | 77.89 | 77.06 | 77.66 | 698,098 | -0.13(-0.17%) |
Jul 23, 2021 | 76.91 | 77.82 | 76.71 | 77.79 | 591,802 | +0.84(+1.09%) |
Jul 22, 2021 | 76.76 | 77.20 | 76.39 | 76.95 | 788,123 | +0.18(+0.23%) |
Jul 21, 2021 | 78.30 | 78.34 | 76.74 | 76.77 | 1,297,565 | -1.57(-2.00%) |
Jul 20, 2021 | 78.44 | 79.39 | 78.10 | 78.34 | 1,017,437 | +0.00(+0.00%) |
Jul 19, 2021 | 79.35 | 79.79 | 77.40 | 78.34 | 1,577,018 | -1.01(-1.27%) |
Jul 16, 2021 | 78.55 | 79.72 | 78.26 | 79.34 | 866,837 | +0.92(+1.18%) |
Jul 15, 2021 | 77.44 | 78.61 | 77.35 | 78.42 | 1,567,751 | +0.79(+1.02%) |
Jul 14, 2021 | 76.94 | 78.02 | 76.52 | 77.63 | 762,456 | +0.55(+0.71%) |
Jul 13, 2021 | 77.26 | 77.81 | 76.73 | 77.08 | 930,733 | -0.23(-0.30%) |
Jul 12, 2021 | 76.23 | 77.56 | 76.06 | 77.31 | 1,096,616 | +0.90(+1.17%) |
Jul 09, 2021 | 76.85 | 77.01 | 76.00 | 76.42 | 1,387,950 | -0.13(-0.17%) |
Jul 08, 2021 | 76.57 | 77.13 | 76.28 | 76.55 | 1,146,280 | -0.24(-0.32%) |
Jul 07, 2021 | 75.78 | 76.98 | 75.41 | 76.79 | 1,091,392 | +0.86(+1.13%) |
Jul 06, 2021 | 75.16 | 75.99 | 74.61 | 75.93 | 1,029,560 | +0.65(+0.87%) |
Jul 02, 2021 | 75.28 | 75.36 | 74.81 | 75.28 | 893,973 | +0.00(+0.00%) |