Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.16 | 79.68 | 76.64 | 76.62 | 352,033 | -2.28(-2.89%) |
Sep 29, 2021 | 79.16 | 79.67 | 78.61 | 78.90 | 308,760 | +0.12(+0.15%) |
Sep 28, 2021 | 79.92 | 80.15 | 78.39 | 78.78 | 478,225 | -1.66(-2.06%) |
Sep 27, 2021 | 81.22 | 81.67 | 79.46 | 80.44 | 344,503 | -0.78(-0.96%) |
Sep 24, 2021 | 80.52 | 81.44 | 80.47 | 81.22 | 542,019 | +0.27(+0.33%) |
Sep 23, 2021 | 80.06 | 81.60 | 79.73 | 80.95 | 493,016 | +1.38(+1.73%) |
Sep 22, 2021 | 78.73 | 80.30 | 78.56 | 79.57 | 326,550 | +0.95(+1.21%) |
Sep 21, 2021 | 80.22 | 80.44 | 78.51 | 78.62 | 341,759 | -0.58(-0.73%) |
Sep 20, 2021 | 79.77 | 80.31 | 78.61 | 79.20 | 586,597 | -1.52(-1.88%) |
Sep 17, 2021 | 81.54 | 81.82 | 79.70 | 80.72 | 1,077,815 | -0.91(-1.11%) |
Sep 16, 2021 | 81.38 | 82.46 | 81.38 | 81.63 | 326,447 | +0.51(+0.63%) |
Sep 15, 2021 | 80.32 | 81.89 | 79.86 | 81.12 | 467,136 | +0.87(+1.08%) |
Sep 14, 2021 | 80.88 | 81.44 | 80.09 | 80.25 | 537,653 | -0.32(-0.40%) |
Sep 13, 2021 | 81.96 | 81.96 | 80.11 | 80.57 | 557,402 | -0.88(-1.08%) |
Sep 10, 2021 | 83.25 | 83.32 | 81.41 | 81.45 | 298,811 | -1.73(-2.08%) |
Sep 09, 2021 | 84.06 | 84.06 | 82.79 | 83.18 | 291,691 | -0.88(-1.05%) |
Sep 08, 2021 | 82.47 | 84.14 | 82.25 | 84.06 | 402,021 | +1.35(+1.63%) |
Sep 07, 2021 | 83.79 | 83.93 | 81.86 | 82.71 | 386,844 | -0.98(-1.17%) |
Sep 03, 2021 | 83.30 | 83.84 | 82.80 | 83.69 | 335,163 | -0.10(-0.12%) |
Sep 02, 2021 | 82.99 | 84.23 | 82.45 | 83.79 | 436,680 | +1.12(+1.35%) |
Sep 01, 2021 | 82.00 | 82.72 | 81.21 | 82.67 | 645,665 | +1.07(+1.31%) |
Aug 31, 2021 | 82.25 | 82.86 | 81.13 | 81.60 | 514,015 | -0.65(-0.79%) |
Aug 30, 2021 | 82.05 | 82.99 | 81.45 | 82.25 | 938,337 | +0.62(+0.76%) |
Aug 27, 2021 | 80.66 | 82.00 | 79.81 | 81.63 | 670,820 | +1.61(+2.01%) |
Aug 26, 2021 | 77.80 | 80.68 | 77.58 | 80.02 | 771,580 | +2.31(+2.97%) |
Aug 25, 2021 | 78.34 | 78.34 | 77.29 | 77.71 | 210,675 | -0.31(-0.40%) |
Aug 24, 2021 | 77.37 | 78.53 | 76.97 | 78.02 | 448,047 | +0.32(+0.41%) |
Aug 23, 2021 | 78.00 | 78.06 | 77.00 | 77.70 | 601,988 | -0.16(-0.21%) |
Aug 20, 2021 | 77.19 | 78.30 | 77.19 | 77.86 | 436,020 | +0.60(+0.78%) |
Aug 19, 2021 | 76.13 | 77.95 | 75.26 | 77.26 | 318,884 | +0.43(+0.56%) |
Aug 18, 2021 | 78.14 | 78.50 | 76.80 | 76.83 | 273,795 | -1.24(-1.59%) |
Aug 17, 2021 | 77.56 | 78.52 | 77.02 | 78.07 | 405,219 | +0.11(+0.14%) |
Aug 16, 2021 | 76.43 | 78.04 | 76.02 | 77.96 | 298,489 | +1.55(+2.03%) |
Aug 13, 2021 | 76.76 | 77.36 | 76.25 | 76.41 | 298,639 | -0.63(-0.82%) |
Aug 12, 2021 | 76.73 | 77.92 | 76.73 | 77.04 | 219,787 | +0.13(+0.17%) |
Aug 11, 2021 | 76.76 | 77.16 | 75.88 | 76.91 | 296,644 | +0.38(+0.50%) |
Aug 10, 2021 | 80.04 | 80.04 | 76.23 | 76.53 | 460,327 | -3.64(-4.54%) |
Aug 09, 2021 | 80.88 | 80.95 | 79.48 | 80.17 | 266,906 | -0.32(-0.40%) |
Aug 06, 2021 | 80.56 | 80.81 | 79.09 | 80.49 | 315,128 | +0.59(+0.74%) |
Aug 05, 2021 | 80.62 | 80.62 | 77.39 | 79.90 | 575,596 | -0.73(-0.91%) |
Aug 04, 2021 | 81.94 | 82.69 | 80.40 | 80.63 | 420,550 | -2.00(-2.42%) |
Aug 03, 2021 | 82.65 | 82.91 | 81.58 | 82.63 | 373,265 | -0.04(-0.05%) |
Aug 02, 2021 | 83.58 | 83.86 | 82.35 | 82.67 | 334,574 | -0.50(-0.60%) |
Jul 30, 2021 | 83.40 | 83.88 | 83.06 | 83.17 | 502,620 | -0.21(-0.25%) |
Jul 29, 2021 | 83.19 | 83.58 | 82.47 | 83.38 | 914,541 | +0.39(+0.47%) |
Jul 28, 2021 | 83.87 | 83.94 | 82.74 | 82.99 | 454,005 | -0.60(-0.72%) |
Jul 27, 2021 | 82.77 | 83.70 | 82.67 | 83.59 | 383,939 | +0.68(+0.82%) |
Jul 26, 2021 | 82.76 | 83.29 | 82.38 | 82.91 | 268,364 | -0.13(-0.16%) |
Jul 23, 2021 | 81.52 | 83.18 | 81.49 | 83.04 | 333,085 | +1.78(+2.19%) |
Jul 22, 2021 | 80.02 | 81.34 | 79.79 | 81.26 | 277,353 | +1.30(+1.63%) |
Jul 21, 2021 | 80.43 | 80.43 | 79.49 | 79.96 | 324,855 | +0.18(+0.23%) |
Jul 20, 2021 | 78.83 | 80.52 | 78.65 | 79.78 | 496,004 | +1.65(+2.11%) |
Jul 19, 2021 | 78.25 | 79.52 | 77.69 | 78.13 | 573,312 | -1.78(-2.23%) |
Jul 16, 2021 | 79.67 | 80.34 | 79.03 | 79.91 | 409,298 | +0.86(+1.09%) |
Jul 15, 2021 | 78.54 | 79.22 | 77.78 | 79.05 | 362,598 | -0.13(-0.16%) |
Jul 14, 2021 | 81.25 | 81.59 | 78.56 | 79.18 | 887,958 | -1.98(-2.44%) |
Jul 13, 2021 | 81.50 | 81.69 | 80.46 | 81.16 | 383,366 | -0.46(-0.56%) |
Jul 12, 2021 | 80.67 | 81.89 | 80.58 | 81.62 | 358,462 | +1.00(+1.24%) |
Jul 09, 2021 | 80.35 | 80.86 | 80.01 | 80.62 | 406,624 | +0.72(+0.90%) |
Jul 08, 2021 | 80.13 | 80.59 | 79.21 | 79.90 | 527,238 | -1.32(-1.63%) |
Jul 07, 2021 | 79.65 | 81.26 | 79.65 | 81.22 | 445,750 | +1.22(+1.52%) |
Jul 06, 2021 | 79.03 | 80.61 | 78.36 | 80.00 | 697,436 | +1.24(+1.57%) |
Jul 02, 2021 | 78.97 | 78.97 | 77.78 | 78.76 | 377,613 | +0.17(+0.22%) |