Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.48 | 76.18 | 74.56 | 75.57 | 105,880 | +0.61(+0.82%) |
Sep 29, 2021 | 76.50 | 77.13 | 74.83 | 74.95 | 73,911 | -1.00(-1.32%) |
Sep 28, 2021 | 78.29 | 78.29 | 75.86 | 75.95 | 56,621 | -2.35(-3.01%) |
Sep 27, 2021 | 77.34 | 78.94 | 77.33 | 78.31 | 47,668 | +0.97(+1.26%) |
Sep 24, 2021 | 77.14 | 78.05 | 76.54 | 77.33 | 55,945 | -0.34(-0.44%) |
Sep 23, 2021 | 76.46 | 78.02 | 76.06 | 77.68 | 43,948 | +1.45(+1.91%) |
Sep 22, 2021 | 76.47 | 76.81 | 75.94 | 76.22 | 72,066 | +0.41(+0.55%) |
Sep 21, 2021 | 76.49 | 76.68 | 75.53 | 75.81 | 63,020 | -0.31(-0.40%) |
Sep 20, 2021 | 77.48 | 78.44 | 74.94 | 76.12 | 112,191 | -2.56(-3.26%) |
Sep 17, 2021 | 78.11 | 78.82 | 76.46 | 78.68 | 495,250 | +0.56(+0.72%) |
Sep 16, 2021 | 77.54 | 78.15 | 76.42 | 78.12 | 144,380 | +0.81(+1.05%) |
Sep 15, 2021 | 77.22 | 77.56 | 76.59 | 77.31 | 97,146 | +0.46(+0.60%) |
Sep 14, 2021 | 78.10 | 78.57 | 76.67 | 76.85 | 75,154 | -0.90(-1.16%) |
Sep 13, 2021 | 78.76 | 78.76 | 77.23 | 77.75 | 76,923 | -0.42(-0.54%) |
Sep 10, 2021 | 79.11 | 79.65 | 77.99 | 78.17 | 87,694 | -0.78(-0.99%) |
Sep 09, 2021 | 78.95 | 80.03 | 78.62 | 78.96 | 60,821 | -0.18(-0.23%) |
Sep 08, 2021 | 78.27 | 79.37 | 78.27 | 79.14 | 81,376 | +0.50(+0.63%) |
Sep 07, 2021 | 79.71 | 79.71 | 78.43 | 78.64 | 60,086 | -0.69(-0.86%) |
Sep 03, 2021 | 79.54 | 79.54 | 78.55 | 79.33 | 60,347 | -0.42(-0.53%) |
Sep 02, 2021 | 79.04 | 80.43 | 78.07 | 79.75 | 92,702 | +1.27(+1.62%) |
Sep 01, 2021 | 79.45 | 79.45 | 77.91 | 78.48 | 70,752 | -0.64(-0.81%) |
Aug 31, 2021 | 79.67 | 79.72 | 78.33 | 79.12 | 57,503 | -0.34(-0.43%) |
Aug 30, 2021 | 80.19 | 80.60 | 79.36 | 79.46 | 72,565 | -0.26(-0.33%) |
Aug 27, 2021 | 77.92 | 80.02 | 77.76 | 79.72 | 80,237 | +1.96(+2.52%) |
Aug 26, 2021 | 78.59 | 78.92 | 77.45 | 77.77 | 52,059 | -1.08(-1.37%) |
Aug 25, 2021 | 79.15 | 79.46 | 78.56 | 78.85 | 48,172 | +0.05(+0.07%) |
Aug 24, 2021 | 80.03 | 80.13 | 78.36 | 78.80 | 58,085 | -0.77(-0.96%) |
Aug 23, 2021 | 79.36 | 80.08 | 78.91 | 79.56 | 64,904 | +0.56(+0.71%) |
Aug 20, 2021 | 76.68 | 79.08 | 76.68 | 79.00 | 87,839 | +2.34(+3.05%) |
Aug 19, 2021 | 76.49 | 77.49 | 76.07 | 76.67 | 120,991 | -0.70(-0.91%) |
Aug 18, 2021 | 77.74 | 78.16 | 77.01 | 77.37 | 60,678 | -0.41(-0.52%) |
Aug 17, 2021 | 78.15 | 78.34 | 77.15 | 77.78 | 53,643 | -1.19(-1.51%) |
Aug 16, 2021 | 79.25 | 79.65 | 78.38 | 78.97 | 63,972 | -0.57(-0.71%) |
Aug 13, 2021 | 79.72 | 79.94 | 79.23 | 79.54 | 38,134 | -0.20(-0.25%) |
Aug 12, 2021 | 79.06 | 79.86 | 78.53 | 79.73 | 60,619 | +0.55(+0.69%) |
Aug 11, 2021 | 79.84 | 79.84 | 78.65 | 79.19 | 113,087 | -0.27(-0.34%) |
Aug 10, 2021 | 78.25 | 79.48 | 78.22 | 79.46 | 59,548 | +1.15(+1.47%) |
Aug 09, 2021 | 78.14 | 78.56 | 77.88 | 78.31 | 50,084 | -0.04(-0.05%) |
Aug 06, 2021 | 77.19 | 78.98 | 77.19 | 78.34 | 108,419 | +0.83(+1.08%) |
Aug 05, 2021 | 76.60 | 77.61 | 76.04 | 77.51 | 64,885 | +1.31(+1.72%) |
Aug 04, 2021 | 75.28 | 76.28 | 75.28 | 76.20 | 85,090 | +0.56(+0.74%) |
Aug 03, 2021 | 75.27 | 76.11 | 74.26 | 75.64 | 81,449 | +0.75(+0.99%) |
Aug 02, 2021 | 75.37 | 76.33 | 74.57 | 74.90 | 79,081 | +0.22(+0.29%) |
Jul 30, 2021 | 75.56 | 76.21 | 74.45 | 74.68 | 142,901 | -0.86(-1.14%) |
Jul 29, 2021 | 74.90 | 76.13 | 74.77 | 75.54 | 75,972 | +1.21(+1.63%) |
Jul 28, 2021 | 74.30 | 75.10 | 73.72 | 74.33 | 138,546 | +0.39(+0.53%) |
Jul 27, 2021 | 73.99 | 74.07 | 73.51 | 73.94 | 62,505 | -0.47(-0.63%) |
Jul 26, 2021 | 73.90 | 75.08 | 73.44 | 74.40 | 99,911 | +0.69(+0.94%) |
Jul 23, 2021 | 73.30 | 73.95 | 72.81 | 73.71 | 138,407 | +1.01(+1.38%) |
Jul 22, 2021 | 70.45 | 73.00 | 69.53 | 72.71 | 190,726 | -0.42(-0.58%) |
Jul 21, 2021 | 72.81 | 74.23 | 72.55 | 73.13 | 165,672 | +1.21(+1.68%) |
Jul 20, 2021 | 70.55 | 72.75 | 70.55 | 71.92 | 122,900 | +1.90(+2.72%) |
Jul 19, 2021 | 70.23 | 70.95 | 69.46 | 70.01 | 105,248 | -1.09(-1.53%) |
Jul 16, 2021 | 71.60 | 72.40 | 70.36 | 71.10 | 128,422 | -0.13(-0.18%) |
Jul 15, 2021 | 71.93 | 71.93 | 70.84 | 71.23 | 133,757 | -0.97(-1.34%) |
Jul 14, 2021 | 73.23 | 73.31 | 72.00 | 72.19 | 47,428 | -0.71(-0.97%) |
Jul 13, 2021 | 73.40 | 73.68 | 72.31 | 72.90 | 70,251 | -0.33(-0.45%) |
Jul 12, 2021 | 72.02 | 73.25 | 71.96 | 73.24 | 131,311 | +1.30(+1.81%) |
Jul 09, 2021 | 71.73 | 72.24 | 71.58 | 71.93 | 62,237 | +0.74(+1.05%) |
Jul 08, 2021 | 71.85 | 72.46 | 70.97 | 71.19 | 116,495 | -1.61(-2.21%) |
Jul 07, 2021 | 71.55 | 72.94 | 71.12 | 72.80 | 170,665 | +0.20(+0.27%) |
Jul 06, 2021 | 72.83 | 72.83 | 71.85 | 72.60 | 73,606 | -0.21(-0.28%) |
Jul 02, 2021 | 73.82 | 74.04 | 72.62 | 72.81 | 106,219 | -0.92(-1.25%) |