Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.80 | 75.86 | 74.47 | 74.63 | 1,638,761 | -1.23(-1.63%) |
Sep 29, 2021 | 75.00 | 76.37 | 74.97 | 75.87 | 1,036,598 | +0.85(+1.13%) |
Sep 28, 2021 | 75.41 | 75.80 | 74.57 | 75.02 | 1,176,747 | -0.72(-0.95%) |
Sep 27, 2021 | 77.08 | 77.64 | 75.64 | 75.74 | 1,159,631 | -1.26(-1.64%) |
Sep 24, 2021 | 76.77 | 77.29 | 76.62 | 77.00 | 894,093 | +0.24(+0.31%) |
Sep 23, 2021 | 76.86 | 77.60 | 76.67 | 76.76 | 1,317,722 | -0.24(-0.31%) |
Sep 22, 2021 | 76.85 | 77.28 | 76.15 | 77.00 | 1,147,741 | +0.60(+0.78%) |
Sep 21, 2021 | 77.09 | 77.62 | 76.34 | 76.40 | 1,076,174 | -0.48(-0.62%) |
Sep 20, 2021 | 76.85 | 77.66 | 76.22 | 76.88 | 1,185,105 | -0.15(-0.19%) |
Sep 17, 2021 | 77.98 | 78.69 | 76.92 | 77.03 | 1,925,462 | -1.34(-1.70%) |
Sep 16, 2021 | 78.87 | 79.42 | 78.23 | 78.37 | 1,333,672 | -0.27(-0.34%) |
Sep 15, 2021 | 78.86 | 79.36 | 78.37 | 78.63 | 969,641 | -0.54(-0.69%) |
Sep 14, 2021 | 79.68 | 80.08 | 79.01 | 79.18 | 848,542 | -0.15(-0.19%) |
Sep 13, 2021 | 80.78 | 81.01 | 79.13 | 79.32 | 1,267,149 | -0.85(-1.06%) |
Sep 10, 2021 | 80.88 | 81.08 | 80.14 | 80.17 | 1,400,058 | -0.80(-0.99%) |
Sep 09, 2021 | 81.53 | 81.62 | 80.82 | 80.97 | 1,027,534 | -0.51(-0.62%) |
Sep 08, 2021 | 79.47 | 81.73 | 79.16 | 81.48 | 1,301,117 | +2.11(+2.66%) |
Sep 07, 2021 | 80.20 | 80.37 | 79.07 | 79.37 | 1,358,252 | -1.31(-1.62%) |
Sep 03, 2021 | 81.36 | 81.59 | 80.64 | 80.68 | 860,572 | -0.80(-0.98%) |
Sep 02, 2021 | 81.51 | 81.69 | 80.96 | 81.48 | 1,274,556 | +0.20(+0.25%) |
Sep 01, 2021 | 80.52 | 81.60 | 80.24 | 81.27 | 1,531,441 | +0.95(+1.19%) |
Aug 31, 2021 | 81.05 | 81.33 | 79.91 | 80.32 | 1,791,296 | -0.70(-0.87%) |
Aug 30, 2021 | 80.66 | 81.27 | 80.40 | 81.03 | 809,615 | +0.43(+0.53%) |
Aug 27, 2021 | 80.49 | 80.85 | 80.16 | 80.60 | 995,923 | +0.37(+0.46%) |
Aug 26, 2021 | 79.89 | 80.37 | 79.41 | 80.23 | 992,508 | +0.26(+0.32%) |
Aug 25, 2021 | 79.62 | 80.32 | 79.17 | 79.97 | 861,516 | +0.18(+0.23%) |
Aug 24, 2021 | 80.20 | 80.28 | 79.30 | 79.79 | 1,274,319 | -0.38(-0.47%) |
Aug 23, 2021 | 81.93 | 81.93 | 80.10 | 80.17 | 1,752,127 | -1.87(-2.28%) |
Aug 20, 2021 | 81.86 | 82.50 | 81.36 | 82.03 | 1,736,000 | +0.02(+0.02%) |
Aug 19, 2021 | 81.90 | 83.11 | 81.77 | 82.02 | 1,048,473 | +0.27(+0.32%) |
Aug 18, 2021 | 82.34 | 82.52 | 81.45 | 81.75 | 682,176 | -0.64(-0.78%) |
Aug 17, 2021 | 81.97 | 82.46 | 81.60 | 82.39 | 775,306 | +0.34(+0.41%) |
Aug 16, 2021 | 81.51 | 82.29 | 81.35 | 82.05 | 770,147 | +0.71(+0.87%) |
Aug 13, 2021 | 80.73 | 81.46 | 80.43 | 81.35 | 792,965 | +0.84(+1.05%) |
Aug 12, 2021 | 80.92 | 80.92 | 80.41 | 80.50 | 994,231 | -0.22(-0.27%) |
Aug 11, 2021 | 80.45 | 81.00 | 80.28 | 80.72 | 914,872 | +0.44(+0.55%) |
Aug 10, 2021 | 80.40 | 80.58 | 79.90 | 80.28 | 885,917 | -0.03(-0.03%) |
Aug 09, 2021 | 79.53 | 80.40 | 79.53 | 80.31 | 1,272,434 | +0.78(+0.98%) |
Aug 06, 2021 | 78.97 | 80.52 | 78.53 | 79.53 | 1,524,667 | +0.67(+0.85%) |
Aug 05, 2021 | 78.19 | 78.89 | 77.69 | 78.87 | 938,415 | +0.81(+1.03%) |
Aug 04, 2021 | 78.15 | 78.15 | 76.99 | 78.06 | 980,066 | -0.33(-0.42%) |
Aug 03, 2021 | 77.85 | 78.72 | 77.14 | 78.39 | 868,903 | +0.73(+0.94%) |
Aug 02, 2021 | 77.03 | 77.86 | 76.82 | 77.66 | 814,849 | +0.81(+1.06%) |
Jul 30, 2021 | 77.15 | 77.80 | 76.74 | 76.84 | 1,026,232 | -0.32(-0.42%) |
Jul 29, 2021 | 77.22 | 77.55 | 76.73 | 77.16 | 783,749 | +0.07(+0.09%) |
Jul 28, 2021 | 77.82 | 77.92 | 76.58 | 77.09 | 804,926 | -0.73(-0.94%) |
Jul 27, 2021 | 76.29 | 78.02 | 75.83 | 77.82 | 811,275 | +1.59(+2.09%) |
Jul 26, 2021 | 76.10 | 76.46 | 75.64 | 76.23 | 711,174 | -0.13(-0.17%) |
Jul 23, 2021 | 75.50 | 76.38 | 75.30 | 76.36 | 602,887 | +0.82(+1.09%) |
Jul 22, 2021 | 75.35 | 75.78 | 74.98 | 75.53 | 802,885 | +0.17(+0.23%) |
Jul 21, 2021 | 76.86 | 76.90 | 75.33 | 75.36 | 1,321,869 | -1.54(-2.00%) |
Jul 20, 2021 | 77.00 | 77.93 | 76.67 | 76.90 | 1,036,495 | +0.00(+0.00%) |
Jul 19, 2021 | 77.90 | 78.33 | 75.97 | 76.90 | 1,606,557 | -0.99(-1.27%) |
Jul 16, 2021 | 77.11 | 78.25 | 76.82 | 77.89 | 883,073 | +0.91(+1.18%) |
Jul 15, 2021 | 76.02 | 77.16 | 75.93 | 76.98 | 1,597,116 | +0.78(+1.02%) |
Jul 14, 2021 | 75.52 | 76.59 | 75.11 | 76.20 | 776,738 | +0.54(+0.71%) |
Jul 13, 2021 | 75.83 | 76.38 | 75.32 | 75.66 | 948,166 | -0.23(-0.30%) |
Jul 12, 2021 | 74.83 | 76.14 | 74.66 | 75.89 | 1,117,157 | +0.88(+1.17%) |
Jul 09, 2021 | 75.44 | 75.60 | 74.60 | 75.01 | 1,413,947 | -0.13(-0.17%) |
Jul 08, 2021 | 75.17 | 75.72 | 74.88 | 75.14 | 1,167,751 | -0.24(-0.32%) |
Jul 07, 2021 | 74.39 | 75.56 | 74.02 | 75.38 | 1,111,835 | +0.84(+1.13%) |
Jul 06, 2021 | 73.77 | 74.59 | 73.23 | 74.53 | 1,048,844 | +0.64(+0.87%) |
Jul 02, 2021 | 73.89 | 73.97 | 73.44 | 73.89 | 910,718 | +0.00(+0.00%) |