Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.25 | 76.25 | 75.21 | 74.74 | 6,887 | -1.07(-1.41%) |
Sep 29, 2021 | 75.46 | 76.17 | 75.44 | 75.82 | 47,122 | +0.44(+0.58%) |
Sep 28, 2021 | 76.48 | 76.48 | 75.38 | 75.38 | 1,585 | -1.18(-1.55%) |
Sep 27, 2021 | 76.15 | 76.87 | 76.15 | 76.56 | 12,105 | +1.02(+1.35%) |
Sep 24, 2021 | 75.29 | 75.78 | 75.29 | 75.54 | 6,039 | +0.31(+0.41%) |
Sep 23, 2021 | 75.54 | 75.88 | 75.21 | 75.23 | 23,084 | +0.75(+1.01%) |
Sep 22, 2021 | 74.30 | 74.83 | 74.30 | 74.48 | 3,116 | +0.77(+1.05%) |
Sep 21, 2021 | 74.45 | 74.45 | 73.71 | 73.71 | 539 | -0.36(-0.49%) |
Sep 20, 2021 | 73.94 | 74.19 | 73.09 | 74.07 | 4,493 | -1.53(-2.02%) |
Sep 17, 2021 | 76.32 | 76.32 | 75.53 | 75.60 | 1,523 | -0.41(-0.54%) |
Sep 16, 2021 | 76.09 | 76.10 | 76.01 | 76.01 | 643 | -0.24(-0.31%) |
Sep 15, 2021 | 75.59 | 76.43 | 75.59 | 76.25 | 1,770 | +0.59(+0.78%) |
Sep 14, 2021 | 76.72 | 76.72 | 75.48 | 75.65 | 18,156 | -0.93(-1.21%) |
Sep 13, 2021 | 76.07 | 76.58 | 76.07 | 76.58 | 7,098 | +0.87(+1.15%) |
Sep 10, 2021 | 76.67 | 76.67 | 75.71 | 75.71 | 1,034 | -0.64(-0.84%) |
Sep 09, 2021 | 76.42 | 77.21 | 76.35 | 76.35 | 11,884 | -0.23(-0.31%) |
Sep 08, 2021 | 75.97 | 76.65 | 75.97 | 76.59 | 15,498 | +0.32(+0.42%) |
Sep 07, 2021 | 77.16 | 77.16 | 76.27 | 76.27 | 8,975 | -0.96(-1.24%) |
Sep 03, 2021 | 76.93 | 77.30 | 76.93 | 77.23 | 2,006 | -0.19(-0.25%) |
Sep 02, 2021 | 77.72 | 77.72 | 77.24 | 77.42 | 4,393 | +0.05(+0.07%) |
Sep 01, 2021 | 77.59 | 77.64 | 77.03 | 77.37 | 2,982 | -0.26(-0.33%) |
Aug 31, 2021 | 77.34 | 78.06 | 77.34 | 77.62 | 1,285 | +0.19(+0.25%) |
Aug 30, 2021 | 77.63 | 78.07 | 77.43 | 77.43 | 4,177 | -0.90(-1.15%) |
Aug 27, 2021 | 78.01 | 78.33 | 78.01 | 78.33 | 5,837 | +1.03(+1.33%) |
Aug 26, 2021 | 78.17 | 78.17 | 77.30 | 77.30 | 6,685 | -0.87(-1.11%) |
Aug 25, 2021 | 77.75 | 78.60 | 77.75 | 78.17 | 2,025 | +0.51(+0.66%) |
Aug 24, 2021 | 77.61 | 77.85 | 77.61 | 77.66 | 4,310 | +0.17(+0.22%) |
Aug 23, 2021 | 77.50 | 77.98 | 77.49 | 77.49 | 4,391 | +0.41(+0.53%) |
Aug 20, 2021 | 76.35 | 77.34 | 76.35 | 77.08 | 1,691 | +0.70(+0.92%) |
Aug 19, 2021 | 76.53 | 76.53 | 75.98 | 76.37 | 27,932 | -0.45(-0.59%) |
Aug 18, 2021 | 77.19 | 77.51 | 76.83 | 76.83 | 1,516 | -0.40(-0.52%) |
Aug 17, 2021 | 77.23 | 77.47 | 77.00 | 77.23 | 1,560 | -0.31(-0.41%) |
Aug 16, 2021 | 76.87 | 77.54 | 76.86 | 77.54 | 8,065 | +0.16(+0.21%) |
Aug 13, 2021 | 77.69 | 77.70 | 77.33 | 77.38 | 4,834 | -0.07(-0.09%) |
Aug 12, 2021 | 77.48 | 77.62 | 77.25 | 77.45 | 3,014 | +0.07(+0.09%) |
Aug 11, 2021 | 76.86 | 77.41 | 76.65 | 77.38 | 4,576 | +0.86(+1.12%) |
Aug 10, 2021 | 76.11 | 76.79 | 76.11 | 76.52 | 5,293 | +0.61(+0.81%) |
Aug 09, 2021 | 75.48 | 76.16 | 75.10 | 75.91 | 7,953 | +0.32(+0.42%) |
Aug 06, 2021 | 75.41 | 75.72 | 75.41 | 75.59 | 5,589 | +1.41(+1.90%) |
Aug 05, 2021 | 73.57 | 74.18 | 73.57 | 74.18 | 884 | +0.83(+1.13%) |
Aug 04, 2021 | 73.32 | 73.74 | 73.32 | 73.35 | 1,737 | -0.67(-0.90%) |
Aug 03, 2021 | 73.03 | 74.11 | 72.83 | 74.02 | 2,444 | +0.55(+0.74%) |
Aug 02, 2021 | 73.94 | 73.94 | 73.47 | 73.47 | 4,935 | +0.02(+0.03%) |
Jul 30, 2021 | 73.66 | 73.99 | 73.45 | 73.45 | 20,043 | -0.36(-0.48%) |
Jul 29, 2021 | 73.32 | 73.91 | 73.32 | 73.81 | 1,008 | +1.08(+1.48%) |
Jul 28, 2021 | 73.56 | 73.56 | 72.39 | 72.73 | 1,527 | -0.62(-0.84%) |
Jul 27, 2021 | 72.71 | 73.34 | 72.71 | 73.34 | 1,448 | +0.10(+0.13%) |
Jul 26, 2021 | 72.66 | 73.37 | 72.66 | 73.25 | 6,140 | +0.31(+0.42%) |
Jul 23, 2021 | 73.14 | 73.14 | 72.64 | 72.94 | 2,539 | +0.24(+0.33%) |
Jul 22, 2021 | 73.02 | 73.12 | 72.70 | 72.70 | 1,074 | -0.91(-1.24%) |
Jul 21, 2021 | 73.74 | 74.25 | 73.60 | 73.61 | 1,302 | +0.94(+1.29%) |
Jul 20, 2021 | 71.37 | 73.23 | 71.37 | 72.67 | 11,959 | +1.66(+2.34%) |
Jul 19, 2021 | 71.77 | 71.77 | 70.63 | 71.01 | 7,221 | -2.13(-2.92%) |
Jul 16, 2021 | 73.75 | 73.75 | 73.14 | 73.14 | 1,372 | -0.28(-0.38%) |
Jul 15, 2021 | 72.17 | 73.60 | 71.85 | 73.42 | 2,633 | +0.35(+0.48%) |
Jul 14, 2021 | 73.17 | 73.36 | 72.99 | 73.07 | 1,177 | -0.07(-0.09%) |
Jul 13, 2021 | 73.58 | 73.61 | 73.14 | 73.14 | 6,639 | -1.06(-1.42%) |
Jul 12, 2021 | 74.01 | 74.19 | 74.01 | 74.19 | 3,895 | +0.67(+0.91%) |
Jul 09, 2021 | 72.66 | 73.54 | 72.66 | 73.53 | 2,057 | +1.93(+2.69%) |
Jul 08, 2021 | 72.41 | 72.44 | 71.43 | 71.60 | 4,345 | -1.95(-2.65%) |
Jul 07, 2021 | 73.57 | 73.63 | 72.85 | 73.55 | 3,996 | +0.31(+0.42%) |
Jul 06, 2021 | 73.02 | 73.24 | 72.87 | 73.24 | 4,122 | -0.94(-1.27%) |
Jul 02, 2021 | 73.97 | 74.27 | 73.97 | 74.18 | 1,002 | -0.18(-0.24%) |