Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.67 | 75.15 | 72.78 | 73.20 | 484,265 | -1.29(-1.73%) |
Sep 29, 2021 | 73.96 | 74.60 | 73.44 | 74.49 | 351,827 | +0.63(+0.85%) |
Sep 28, 2021 | 74.63 | 75.11 | 73.76 | 73.86 | 360,053 | -0.68(-0.91%) |
Sep 27, 2021 | 73.28 | 74.90 | 73.12 | 74.53 | 600,731 | +1.04(+1.42%) |
Sep 24, 2021 | 73.50 | 74.18 | 73.36 | 73.49 | 411,382 | -0.01(-0.01%) |
Sep 23, 2021 | 73.52 | 74.22 | 73.46 | 73.50 | 450,431 | +0.46(+0.62%) |
Sep 22, 2021 | 72.69 | 73.71 | 72.63 | 73.04 | 333,968 | +0.62(+0.86%) |
Sep 21, 2021 | 72.39 | 72.88 | 71.44 | 72.42 | 451,227 | +0.35(+0.48%) |
Sep 20, 2021 | 70.97 | 72.44 | 70.72 | 72.08 | 398,517 | +0.16(+0.22%) |
Sep 17, 2021 | 72.25 | 72.50 | 71.71 | 71.92 | 960,515 | -0.64(-0.88%) |
Sep 16, 2021 | 73.60 | 73.60 | 72.52 | 72.56 | 313,193 | -0.92(-1.25%) |
Sep 15, 2021 | 72.80 | 73.72 | 72.80 | 73.48 | 434,321 | +0.51(+0.70%) |
Sep 14, 2021 | 74.00 | 74.01 | 72.76 | 72.97 | 378,468 | -0.37(-0.51%) |
Sep 13, 2021 | 73.44 | 73.77 | 72.21 | 73.35 | 338,559 | +0.26(+0.35%) |
Sep 10, 2021 | 74.67 | 74.67 | 73.04 | 73.09 | 353,755 | -1.13(-1.53%) |
Sep 09, 2021 | 74.53 | 74.94 | 73.73 | 74.22 | 377,581 | -0.40(-0.54%) |
Sep 08, 2021 | 74.72 | 75.02 | 73.91 | 74.62 | 307,329 | -0.05(-0.06%) |
Sep 07, 2021 | 75.49 | 75.80 | 74.51 | 74.67 | 306,585 | -0.92(-1.22%) |
Sep 03, 2021 | 76.46 | 76.46 | 75.49 | 75.59 | 213,347 | -0.87(-1.13%) |
Sep 02, 2021 | 76.22 | 76.48 | 75.80 | 76.46 | 176,391 | +0.60(+0.79%) |
Sep 01, 2021 | 76.88 | 77.45 | 75.51 | 75.86 | 280,002 | -1.01(-1.32%) |
Aug 31, 2021 | 77.75 | 77.83 | 76.77 | 76.87 | 193,117 | -0.57(-0.73%) |
Aug 30, 2021 | 77.97 | 78.41 | 77.42 | 77.44 | 183,075 | -0.47(-0.61%) |
Aug 27, 2021 | 76.91 | 78.22 | 76.84 | 77.91 | 183,601 | +1.22(+1.60%) |
Aug 26, 2021 | 76.94 | 76.97 | 75.99 | 76.69 | 224,821 | -0.58(-0.74%) |
Aug 25, 2021 | 77.07 | 77.69 | 76.86 | 77.26 | 219,055 | +0.31(+0.40%) |
Aug 24, 2021 | 77.11 | 77.34 | 76.83 | 76.95 | 157,635 | +0.25(+0.32%) |
Aug 23, 2021 | 76.39 | 76.85 | 75.88 | 76.71 | 226,643 | +0.61(+0.80%) |
Aug 20, 2021 | 76.03 | 76.41 | 75.58 | 76.09 | 494,744 | -0.05(-0.06%) |
Aug 19, 2021 | 75.40 | 76.46 | 74.89 | 76.14 | 322,944 | +0.43(+0.57%) |
Aug 18, 2021 | 77.34 | 77.72 | 75.64 | 75.71 | 207,899 | -1.91(-2.46%) |
Aug 17, 2021 | 77.03 | 77.66 | 76.18 | 77.62 | 311,505 | -0.02(-0.02%) |
Aug 16, 2021 | 77.70 | 77.70 | 77.33 | 77.64 | 172,098 | -0.59(-0.76%) |
Aug 13, 2021 | 79.29 | 79.29 | 78.00 | 78.23 | 221,015 | -0.87(-1.10%) |
Aug 12, 2021 | 79.06 | 79.58 | 78.56 | 79.10 | 231,973 | +0.06(+0.08%) |
Aug 11, 2021 | 78.02 | 79.06 | 77.51 | 79.03 | 414,327 | +1.13(+1.45%) |
Aug 10, 2021 | 77.69 | 78.65 | 77.39 | 77.90 | 235,539 | +0.17(+0.22%) |
Aug 09, 2021 | 78.50 | 78.52 | 77.69 | 77.73 | 166,926 | -0.72(-0.92%) |
Aug 06, 2021 | 78.99 | 79.08 | 78.05 | 78.45 | 215,083 | +0.19(+0.24%) |
Aug 05, 2021 | 78.44 | 79.25 | 77.94 | 78.26 | 333,898 | -0.08(-0.10%) |
Aug 04, 2021 | 80.27 | 80.27 | 78.07 | 78.34 | 275,909 | -2.18(-2.71%) |
Aug 03, 2021 | 79.41 | 80.77 | 78.70 | 80.52 | 286,024 | +0.95(+1.19%) |
Aug 02, 2021 | 81.55 | 82.01 | 79.56 | 79.57 | 527,100 | -1.83(-2.24%) |
Jul 30, 2021 | 81.02 | 81.99 | 81.02 | 81.40 | 445,445 | +0.07(+0.09%) |
Jul 29, 2021 | 81.31 | 81.43 | 80.63 | 81.32 | 434,665 | +0.46(+0.56%) |
Jul 28, 2021 | 79.29 | 81.31 | 79.02 | 80.87 | 406,880 | +1.56(+1.97%) |
Jul 27, 2021 | 79.22 | 80.24 | 78.85 | 79.31 | 186,674 | -0.29(-0.37%) |
Jul 26, 2021 | 79.00 | 80.06 | 78.71 | 79.60 | 249,278 | +0.68(+0.87%) |
Jul 23, 2021 | 79.19 | 79.69 | 78.60 | 78.91 | 359,127 | +0.17(+0.22%) |
Jul 22, 2021 | 79.90 | 79.90 | 78.45 | 78.74 | 205,720 | -1.10(-1.38%) |
Jul 21, 2021 | 80.48 | 81.44 | 79.23 | 79.85 | 292,202 | -0.30(-0.38%) |
Jul 20, 2021 | 78.03 | 80.56 | 77.69 | 80.15 | 591,457 | +2.07(+2.65%) |
Jul 19, 2021 | 78.43 | 78.92 | 77.45 | 78.07 | 517,804 | -1.45(-1.83%) |
Jul 16, 2021 | 81.73 | 81.88 | 79.31 | 79.53 | 429,799 | -1.54(-1.90%) |
Jul 15, 2021 | 81.72 | 82.14 | 81.00 | 81.07 | 283,976 | -0.64(-0.78%) |
Jul 14, 2021 | 81.67 | 82.47 | 81.25 | 81.71 | 324,802 | +0.20(+0.25%) |
Jul 13, 2021 | 81.94 | 82.28 | 81.40 | 81.51 | 295,896 | -1.08(-1.30%) |
Jul 12, 2021 | 82.36 | 83.30 | 82.10 | 82.58 | 499,849 | -0.58(-0.69%) |
Jul 09, 2021 | 83.12 | 83.33 | 82.31 | 83.16 | 595,626 | +1.77(+2.17%) |
Jul 08, 2021 | 82.14 | 83.22 | 81.09 | 81.39 | 944,240 | -1.40(-1.69%) |
Jul 07, 2021 | 82.83 | 83.21 | 80.04 | 82.80 | 863,786 | +0.59(+0.72%) |
Jul 06, 2021 | 81.47 | 82.93 | 80.31 | 82.21 | 1,068,188 | +0.95(+1.17%) |
Jul 02, 2021 | 80.94 | 81.64 | 80.91 | 81.26 | 372,191 | +0.02(+0.02%) |