Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.50 | 77.61 | 76.56 | 76.76 | 57,084 | -0.47(-0.61%) |
Sep 29, 2021 | 77.33 | 77.45 | 76.90 | 77.23 | 41,431 | -0.08(-0.10%) |
Sep 28, 2021 | 78.65 | 79.08 | 77.23 | 77.31 | 39,654 | -1.13(-1.44%) |
Sep 27, 2021 | 77.31 | 78.73 | 77.26 | 78.44 | 44,905 | +1.51(+1.96%) |
Sep 24, 2021 | 77.50 | 77.91 | 76.88 | 76.93 | 54,634 | -0.56(-0.73%) |
Sep 23, 2021 | 76.74 | 77.82 | 76.53 | 77.50 | 47,671 | +1.09(+1.43%) |
Sep 22, 2021 | 77.49 | 77.49 | 76.37 | 76.40 | 59,050 | -0.48(-0.63%) |
Sep 21, 2021 | 76.77 | 77.18 | 76.06 | 76.88 | 81,762 | +0.51(+0.67%) |
Sep 20, 2021 | 75.09 | 76.64 | 75.09 | 76.37 | 90,424 | +0.47(+0.61%) |
Sep 17, 2021 | 76.67 | 76.67 | 75.69 | 75.91 | 217,808 | -0.46(-0.60%) |
Sep 16, 2021 | 76.80 | 76.81 | 75.64 | 76.36 | 68,636 | -0.15(-0.19%) |
Sep 15, 2021 | 77.14 | 77.68 | 76.51 | 76.51 | 87,137 | -0.32(-0.42%) |
Sep 14, 2021 | 77.95 | 77.95 | 76.49 | 76.83 | 66,334 | -0.44(-0.56%) |
Sep 13, 2021 | 77.77 | 78.07 | 76.35 | 77.26 | 55,297 | -0.27(-0.35%) |
Sep 10, 2021 | 78.38 | 78.38 | 76.77 | 77.53 | 61,370 | -0.43(-0.55%) |
Sep 09, 2021 | 78.46 | 78.86 | 77.82 | 77.96 | 82,179 | -0.62(-0.79%) |
Sep 08, 2021 | 78.34 | 78.81 | 77.76 | 78.58 | 72,922 | +0.28(+0.36%) |
Sep 07, 2021 | 78.83 | 78.94 | 77.74 | 78.30 | 57,916 | -0.22(-0.28%) |
Sep 03, 2021 | 78.34 | 78.69 | 77.67 | 78.52 | 40,983 | +0.18(+0.24%) |
Sep 02, 2021 | 78.91 | 79.07 | 77.94 | 78.34 | 42,802 | -0.12(-0.15%) |
Sep 01, 2021 | 78.88 | 78.95 | 78.11 | 78.45 | 43,249 | +0.11(+0.14%) |
Aug 31, 2021 | 77.36 | 78.95 | 77.30 | 78.35 | 74,973 | +0.93(+1.20%) |
Aug 30, 2021 | 77.57 | 78.37 | 77.38 | 77.42 | 60,533 | -0.12(-0.15%) |
Aug 27, 2021 | 75.69 | 77.75 | 75.69 | 77.53 | 66,463 | +1.82(+2.40%) |
Aug 26, 2021 | 75.59 | 76.16 | 75.00 | 75.72 | 57,676 | -0.13(-0.17%) |
Aug 25, 2021 | 75.59 | 76.26 | 75.26 | 75.84 | 43,909 | +0.73(+0.98%) |
Aug 24, 2021 | 75.59 | 75.60 | 74.73 | 75.11 | 55,510 | -0.48(-0.64%) |
Aug 23, 2021 | 75.35 | 76.11 | 75.10 | 75.59 | 52,285 | +0.14(+0.18%) |
Aug 20, 2021 | 74.82 | 76.03 | 74.82 | 75.46 | 48,465 | +0.52(+0.70%) |
Aug 19, 2021 | 75.62 | 75.73 | 74.47 | 74.93 | 54,676 | -1.11(-1.46%) |
Aug 18, 2021 | 77.00 | 77.10 | 75.75 | 76.05 | 55,018 | -1.03(-1.34%) |
Aug 17, 2021 | 75.54 | 77.09 | 75.37 | 77.08 | 75,589 | +1.18(+1.55%) |
Aug 16, 2021 | 75.26 | 76.06 | 75.26 | 75.90 | 46,698 | +0.32(+0.42%) |
Aug 13, 2021 | 75.08 | 75.76 | 75.08 | 75.58 | 35,236 | +0.16(+0.22%) |
Aug 12, 2021 | 75.55 | 75.55 | 75.30 | 75.42 | 59,151 | +0.13(+0.17%) |
Aug 11, 2021 | 73.54 | 75.35 | 73.54 | 75.29 | 31,847 | +1.13(+1.52%) |
Aug 10, 2021 | 74.31 | 74.83 | 73.82 | 74.16 | 21,503 | -0.14(-0.20%) |
Aug 09, 2021 | 74.87 | 75.49 | 73.70 | 74.31 | 41,526 | -0.05(-0.06%) |
Aug 06, 2021 | 73.77 | 74.36 | 72.32 | 74.36 | 48,474 | +1.44(+1.97%) |
Aug 05, 2021 | 72.84 | 73.14 | 72.02 | 72.92 | 61,424 | +0.59(+0.81%) |
Aug 04, 2021 | 72.03 | 72.60 | 71.70 | 72.33 | 41,010 | -0.39(-0.53%) |
Aug 03, 2021 | 72.74 | 72.94 | 72.04 | 72.71 | 31,658 | +0.25(+0.35%) |
Aug 02, 2021 | 72.92 | 73.97 | 72.37 | 72.46 | 52,380 | -0.28(-0.39%) |
Jul 30, 2021 | 72.94 | 73.20 | 72.46 | 72.74 | 49,504 | -0.23(-0.32%) |
Jul 29, 2021 | 72.39 | 73.24 | 71.88 | 72.97 | 46,069 | +1.13(+1.57%) |
Jul 28, 2021 | 71.58 | 72.36 | 70.68 | 71.84 | 39,946 | +0.08(+0.11%) |
Jul 27, 2021 | 71.47 | 72.39 | 71.39 | 71.77 | 38,078 | +0.15(+0.22%) |
Jul 26, 2021 | 70.93 | 71.61 | 70.48 | 71.61 | 43,773 | +0.82(+1.16%) |
Jul 23, 2021 | 71.06 | 71.19 | 70.40 | 70.79 | 48,312 | +0.04(+0.05%) |
Jul 22, 2021 | 71.37 | 71.37 | 70.23 | 70.75 | 48,607 | -0.91(-1.27%) |
Jul 21, 2021 | 71.37 | 72.26 | 71.37 | 71.66 | 52,624 | +0.59(+0.83%) |
Jul 20, 2021 | 70.84 | 71.96 | 70.84 | 71.07 | 82,346 | +0.50(+0.71%) |
Jul 19, 2021 | 70.57 | 71.30 | 69.55 | 70.57 | 55,884 | -0.72(-1.02%) |
Jul 16, 2021 | 72.76 | 73.31 | 71.13 | 71.29 | 56,915 | -0.89(-1.23%) |
Jul 15, 2021 | 71.91 | 72.18 | 71.49 | 72.18 | 60,000 | +0.23(+0.32%) |
Jul 14, 2021 | 71.51 | 72.03 | 71.03 | 71.95 | 63,112 | +0.51(+0.72%) |
Jul 13, 2021 | 71.23 | 71.45 | 70.68 | 71.44 | 60,458 | -0.10(-0.14%) |
Jul 12, 2021 | 71.56 | 71.56 | 70.82 | 71.53 | 50,567 | -0.12(-0.16%) |
Jul 09, 2021 | 71.68 | 72.11 | 71.20 | 71.65 | 53,178 | +0.90(+1.27%) |
Jul 08, 2021 | 71.27 | 71.69 | 70.20 | 70.75 | 100,221 | -1.49(-2.06%) |
Jul 07, 2021 | 72.00 | 72.54 | 71.26 | 72.24 | 65,835 | +0.26(+0.36%) |
Jul 06, 2021 | 72.65 | 73.40 | 71.30 | 71.98 | 53,424 | -0.81(-1.11%) |
Jul 02, 2021 | 73.45 | 73.45 | 72.66 | 72.79 | 36,848 | -0.67(-0.91%) |