Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.50 | 79.93 | 77.80 | 77.83 | 1,533,281 | -1.15(-1.45%) |
Sep 29, 2021 | 79.66 | 79.88 | 78.27 | 78.98 | 1,408,098 | -0.25(-0.31%) |
Sep 28, 2021 | 80.68 | 81.73 | 79.15 | 79.23 | 2,324,284 | -1.52(-1.88%) |
Sep 27, 2021 | 79.39 | 81.42 | 79.39 | 80.74 | 2,534,722 | +2.49(+3.18%) |
Sep 24, 2021 | 78.23 | 79.23 | 78.07 | 78.25 | 6,231,183 | -0.11(-0.14%) |
Sep 23, 2021 | 76.77 | 79.55 | 76.72 | 78.36 | 2,847,535 | +2.47(+3.26%) |
Sep 22, 2021 | 75.66 | 76.83 | 75.55 | 75.89 | 2,009,221 | +1.33(+1.79%) |
Sep 21, 2021 | 75.84 | 76.07 | 74.39 | 74.55 | 1,983,801 | -0.69(-0.92%) |
Sep 20, 2021 | 75.19 | 75.97 | 73.77 | 75.25 | 3,831,568 | -2.16(-2.79%) |
Sep 17, 2021 | 79.66 | 79.99 | 76.74 | 77.41 | 7,778,589 | -2.04(-2.56%) |
Sep 16, 2021 | 80.60 | 81.04 | 79.30 | 79.44 | 3,015,751 | -0.79(-0.99%) |
Sep 15, 2021 | 79.34 | 80.77 | 79.15 | 80.24 | 3,579,564 | +1.23(+1.56%) |
Sep 14, 2021 | 81.09 | 81.09 | 78.77 | 79.01 | 5,096,695 | -1.58(-1.96%) |
Sep 13, 2021 | 80.54 | 81.19 | 79.80 | 80.59 | 3,884,421 | +0.68(+0.85%) |
Sep 10, 2021 | 80.71 | 80.80 | 79.62 | 79.91 | 9,166,955 | -0.30(-0.38%) |
Sep 09, 2021 | 79.40 | 81.66 | 78.97 | 80.21 | 2,387,743 | +0.53(+0.66%) |
Sep 08, 2021 | 81.95 | 81.95 | 79.50 | 79.68 | 4,253,223 | -1.93(-2.37%) |
Sep 07, 2021 | 84.75 | 84.76 | 80.72 | 81.62 | 4,582,045 | -3.16(-3.72%) |
Sep 03, 2021 | 84.49 | 85.24 | 84.22 | 84.77 | 2,052,707 | +0.18(+0.22%) |
Sep 02, 2021 | 84.17 | 84.84 | 83.94 | 84.59 | 1,380,331 | +0.75(+0.89%) |
Sep 01, 2021 | 84.99 | 84.99 | 83.61 | 83.84 | 1,769,076 | -0.95(-1.12%) |
Aug 31, 2021 | 84.35 | 85.18 | 84.25 | 84.79 | 2,487,678 | +0.37(+0.43%) |
Aug 30, 2021 | 86.30 | 86.37 | 84.06 | 84.43 | 1,172,992 | -1.62(-1.88%) |
Aug 27, 2021 | 84.44 | 86.26 | 84.16 | 86.04 | 1,654,067 | +1.62(+1.92%) |
Aug 26, 2021 | 84.04 | 84.66 | 83.50 | 84.42 | 2,353,804 | +0.46(+0.54%) |
Aug 25, 2021 | 82.47 | 84.31 | 81.91 | 83.96 | 3,003,948 | +2.22(+2.71%) |
Aug 24, 2021 | 80.85 | 82.11 | 80.58 | 81.74 | 1,303,541 | +1.32(+1.65%) |
Aug 23, 2021 | 79.22 | 80.64 | 79.22 | 80.42 | 1,303,140 | +1.85(+2.36%) |
Aug 20, 2021 | 77.97 | 78.74 | 77.60 | 78.57 | 1,700,506 | +0.54(+0.69%) |
Aug 19, 2021 | 78.52 | 78.83 | 77.32 | 78.03 | 1,802,235 | -1.69(-2.12%) |
Aug 18, 2021 | 80.11 | 81.27 | 79.54 | 79.72 | 1,912,873 | -0.73(-0.91%) |
Aug 17, 2021 | 81.33 | 81.62 | 79.81 | 80.45 | 1,794,210 | -1.74(-2.12%) |
Aug 16, 2021 | 82.10 | 82.60 | 81.25 | 82.19 | 1,795,157 | -0.67(-0.80%) |
Aug 13, 2021 | 83.28 | 83.60 | 82.82 | 82.86 | 1,403,478 | -0.61(-0.73%) |
Aug 12, 2021 | 83.62 | 83.95 | 82.89 | 83.47 | 1,369,781 | -0.50(-0.60%) |
Aug 11, 2021 | 83.73 | 84.53 | 83.00 | 83.97 | 1,352,169 | +0.67(+0.80%) |
Aug 10, 2021 | 82.44 | 83.72 | 82.28 | 83.31 | 1,212,433 | +0.65(+0.78%) |
Aug 09, 2021 | 81.59 | 83.39 | 81.09 | 82.66 | 1,110,036 | +0.52(+0.63%) |
Aug 06, 2021 | 81.24 | 82.61 | 80.80 | 82.14 | 1,661,795 | +2.29(+2.87%) |
Aug 05, 2021 | 79.62 | 79.90 | 79.13 | 79.85 | 1,463,564 | +0.82(+1.04%) |
Aug 04, 2021 | 79.46 | 80.06 | 78.99 | 79.02 | 1,475,859 | -1.31(-1.62%) |
Aug 03, 2021 | 79.76 | 80.63 | 78.26 | 80.33 | 1,451,486 | +0.92(+1.16%) |
Aug 02, 2021 | 80.19 | 81.49 | 79.15 | 79.41 | 1,526,850 | -0.12(-0.15%) |
Jul 30, 2021 | 79.98 | 80.59 | 79.07 | 79.53 | 1,532,285 | -0.75(-0.93%) |
Jul 29, 2021 | 79.38 | 80.67 | 78.76 | 80.28 | 1,425,589 | +1.57(+1.99%) |
Jul 28, 2021 | 78.52 | 79.44 | 77.67 | 78.71 | 1,420,844 | +0.49(+0.63%) |
Jul 27, 2021 | 77.95 | 79.07 | 77.40 | 78.21 | 1,608,456 | -0.42(-0.53%) |
Jul 26, 2021 | 77.59 | 78.65 | 77.59 | 78.63 | 1,739,035 | +0.74(+0.95%) |
Jul 23, 2021 | 78.49 | 79.02 | 77.35 | 77.89 | 2,027,177 | +0.42(+0.54%) |
Jul 22, 2021 | 77.44 | 77.62 | 76.79 | 77.47 | 2,516,528 | -0.22(-0.28%) |
Jul 21, 2021 | 76.56 | 77.99 | 76.39 | 77.69 | 1,796,741 | +2.12(+2.80%) |
Jul 20, 2021 | 72.64 | 75.99 | 72.27 | 75.58 | 2,240,709 | +2.90(+3.99%) |
Jul 19, 2021 | 74.84 | 75.58 | 72.46 | 72.67 | 2,971,041 | -4.30(-5.58%) |
Jul 16, 2021 | 76.41 | 77.84 | 75.22 | 76.97 | 4,300,869 | +2.16(+2.89%) |
Jul 15, 2021 | 74.30 | 75.74 | 73.96 | 74.81 | 2,496,509 | -0.46(-0.61%) |
Jul 14, 2021 | 76.03 | 77.10 | 74.67 | 75.26 | 1,946,321 | -1.03(-1.35%) |
Jul 13, 2021 | 76.93 | 77.42 | 75.84 | 76.30 | 1,435,488 | -0.66(-0.85%) |
Jul 12, 2021 | 76.37 | 77.46 | 75.75 | 76.95 | 1,438,815 | +0.19(+0.25%) |
Jul 09, 2021 | 74.44 | 76.92 | 74.35 | 76.76 | 2,453,645 | +4.13(+5.68%) |
Jul 08, 2021 | 73.25 | 73.71 | 72.28 | 72.64 | 1,712,927 | -1.65(-2.22%) |
Jul 07, 2021 | 74.28 | 74.80 | 73.40 | 74.29 | 1,291,828 | -0.46(-0.61%) |
Jul 06, 2021 | 76.90 | 76.95 | 74.52 | 74.74 | 2,560,195 | -2.19(-2.85%) |
Jul 02, 2021 | 76.50 | 77.08 | 76.32 | 76.93 | 2,242,214 | +0.44(+0.57%) |