Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.30 | 81.06 | 79.47 | 81.04 | 0 | +1.74(+2.19%) |
Sep 29, 2021 | 79.69 | 80.36 | 79.21 | 79.30 | 0 | -0.39(-0.49%) |
Sep 28, 2021 | 78.51 | 79.81 | 78.17 | 79.69 | 0 | +1.18(+1.50%) |
Sep 27, 2021 | 78.86 | 79.41 | 78.43 | 78.51 | 0 | -0.35(-0.44%) |
Sep 24, 2021 | 78.47 | 78.98 | 77.90 | 78.86 | 0 | +0.39(+0.50%) |
Sep 23, 2021 | 77.38 | 78.48 | 77.45 | 78.47 | 0 | +1.09(+1.41%) |
Sep 22, 2021 | 76.40 | 77.69 | 76.60 | 77.38 | 0 | +0.98(+1.28%) |
Sep 21, 2021 | 75.87 | 76.80 | 76.03 | 76.40 | 0 | +0.53(+0.70%) |
Sep 20, 2021 | 77.56 | 77.30 | 75.73 | 75.87 | 0 | -1.69(-2.18%) |
Sep 17, 2021 | 78.15 | 78.35 | 77.13 | 77.56 | 0 | -0.59(-0.75%) |
Sep 16, 2021 | 78.38 | 78.42 | 77.48 | 78.15 | 0 | -0.23(-0.29%) |
Sep 15, 2021 | 77.31 | 78.70 | 77.37 | 78.38 | 0 | +1.07(+1.38%) |
Sep 14, 2021 | 77.31 | 77.74 | 76.64 | 77.31 | 0 | +0.00(+0.00%) |
Sep 13, 2021 | 77.15 | 77.37 | 76.49 | 77.31 | 0 | +0.16(+0.21%) |
Sep 10, 2021 | 77.97 | 78.10 | 76.91 | 77.15 | 0 | -0.82(-1.05%) |
Sep 09, 2021 | 78.85 | 78.95 | 77.44 | 77.97 | 0 | -0.88(-1.12%) |
Sep 08, 2021 | 79.41 | 80.25 | 78.54 | 78.85 | 0 | -0.56(-0.71%) |
Sep 07, 2021 | 79.22 | 79.75 | 79.16 | 79.41 | 0 | +0.19(+0.24%) |
Sep 03, 2021 | 79.22 | 79.22 | 79.22 | 79.22 | 0 | -0.25(-0.31%) |
Sep 02, 2021 | 78.82 | 79.90 | 78.59 | 79.47 | 0 | +0.65(+0.82%) |
Sep 01, 2021 | 79.13 | 79.80 | 78.72 | 78.82 | 0 | -0.31(-0.39%) |
Aug 31, 2021 | 80.71 | 80.71 | 78.84 | 79.13 | 0 | -1.58(-1.96%) |
Aug 30, 2021 | 79.45 | 80.77 | 79.31 | 80.71 | 0 | +1.26(+1.59%) |
Aug 27, 2021 | 78.51 | 79.63 | 78.44 | 79.45 | 0 | +0.94(+1.20%) |
Aug 26, 2021 | 78.35 | 78.63 | 77.92 | 78.51 | 0 | +0.16(+0.20%) |
Aug 25, 2021 | 77.81 | 78.56 | 77.46 | 78.35 | 0 | +0.54(+0.69%) |
Aug 24, 2021 | 77.09 | 78.01 | 76.76 | 77.81 | 0 | +0.72(+0.93%) |
Aug 23, 2021 | 77.07 | 77.57 | 76.80 | 77.09 | 0 | +0.02(+0.03%) |
Aug 20, 2021 | 77.59 | 77.71 | 76.87 | 77.07 | 0 | -0.52(-0.67%) |
Aug 19, 2021 | 78.84 | 78.41 | 77.35 | 77.59 | 0 | -1.25(-1.59%) |
Aug 18, 2021 | 78.40 | 79.16 | 78.30 | 78.84 | 0 | +0.44(+0.56%) |
Aug 17, 2021 | 78.69 | 79.07 | 78.26 | 78.40 | 0 | -0.29(-0.37%) |
Aug 16, 2021 | 78.58 | 79.26 | 78.10 | 78.69 | 0 | +0.11(+0.14%) |
Aug 13, 2021 | 78.20 | 78.95 | 78.22 | 78.58 | 0 | +0.38(+0.49%) |
Aug 12, 2021 | 77.45 | 78.34 | 77.44 | 78.20 | 0 | +0.75(+0.97%) |
Aug 11, 2021 | 77.29 | 77.60 | 76.81 | 77.45 | 0 | +0.16(+0.21%) |
Aug 10, 2021 | 74.93 | 77.30 | 75.36 | 77.29 | 0 | +2.36(+3.15%) |
Aug 09, 2021 | 74.86 | 75.23 | 73.97 | 74.93 | 0 | +0.07(+0.09%) |
Aug 06, 2021 | 74.71 | 75.00 | 74.22 | 74.86 | 0 | +0.15(+0.20%) |
Aug 05, 2021 | 73.50 | 74.82 | 73.00 | 74.71 | 0 | +1.21(+1.65%) |
Aug 04, 2021 | 73.55 | 74.48 | 73.28 | 73.50 | 0 | -0.05(-0.07%) |
Aug 03, 2021 | 72.87 | 74.02 | 72.53 | 73.55 | 0 | +0.68(+0.93%) |
Aug 02, 2021 | 73.78 | 73.93 | 72.67 | 72.87 | 0 | -0.91(-1.23%) |
Jul 30, 2021 | 77.23 | 78.08 | 73.64 | 73.78 | 0 | -3.45(-4.47%) |
Jul 29, 2021 | 78.21 | 78.84 | 76.39 | 77.23 | 0 | -0.98(-1.25%) |
Jul 28, 2021 | 77.85 | 78.78 | 76.99 | 78.21 | 0 | +0.36(+0.46%) |
Jul 27, 2021 | 78.73 | 79.15 | 77.49 | 77.85 | 0 | -0.88(-1.12%) |
Jul 26, 2021 | 75.32 | 79.30 | 74.69 | 78.73 | 0 | +3.41(+4.53%) |
Jul 23, 2021 | 75.27 | 77.98 | 74.90 | 75.32 | 0 | +0.05(+0.07%) |
Jul 22, 2021 | 72.36 | 75.61 | 72.20 | 75.27 | 0 | +2.91(+4.02%) |
Jul 21, 2021 | 70.61 | 72.48 | 70.46 | 72.36 | 0 | +1.75(+2.48%) |
Jul 20, 2021 | 68.30 | 70.92 | 68.92 | 70.61 | 0 | +2.31(+3.38%) |
Jul 19, 2021 | 70.71 | 70.47 | 68.30 | 68.30 | 0 | -2.41(-3.41%) |
Jul 16, 2021 | 69.70 | 70.71 | 69.80 | 70.71 | 0 | +1.01(+1.45%) |
Jul 15, 2021 | 69.36 | 69.92 | 69.08 | 69.70 | 0 | +0.34(+0.49%) |
Jul 14, 2021 | 68.73 | 69.60 | 68.74 | 69.36 | 0 | +0.63(+0.92%) |
Jul 13, 2021 | 68.97 | 69.04 | 68.15 | 68.73 | 0 | -0.24(-0.35%) |
Jul 12, 2021 | 68.55 | 69.19 | 68.10 | 68.97 | 0 | +0.42(+0.61%) |
Jul 09, 2021 | 68.52 | 68.71 | 68.02 | 68.55 | 0 | +0.03(+0.04%) |
Jul 08, 2021 | 68.73 | 68.77 | 67.85 | 68.52 | 0 | -0.21(-0.31%) |
Jul 07, 2021 | 68.61 | 69.30 | 68.16 | 68.73 | 0 | +0.12(+0.17%) |
Jul 06, 2021 | 69.72 | 70.33 | 68.40 | 68.61 | 0 | -1.11(-1.59%) |
Jul 02, 2021 | 69.72 | 69.72 | 69.72 | 69.72 | 0 | -0.19(-0.27%) |