Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.98 | 80.48 | 79.33 | 79.32 | 596,410 | -0.95(-1.18%) |
Sep 29, 2021 | 80.51 | 80.69 | 79.92 | 80.27 | 580,255 | -0.19(-0.23%) |
Sep 28, 2021 | 80.51 | 80.72 | 79.95 | 80.46 | 984,820 | -1.71(-2.08%) |
Sep 27, 2021 | 82.42 | 82.62 | 81.63 | 82.16 | 585,183 | -1.73(-2.07%) |
Sep 24, 2021 | 83.57 | 84.06 | 83.39 | 83.90 | 398,893 | -0.69(-0.82%) |
Sep 23, 2021 | 84.28 | 84.86 | 84.22 | 84.59 | 567,008 | +0.90(+1.07%) |
Sep 22, 2021 | 83.58 | 84.10 | 83.34 | 83.69 | 502,734 | +0.06(+0.07%) |
Sep 21, 2021 | 83.85 | 84.40 | 83.35 | 83.63 | 401,682 | +0.62(+0.75%) |
Sep 20, 2021 | 81.50 | 83.07 | 81.50 | 83.01 | 674,131 | -0.13(-0.15%) |
Sep 17, 2021 | 83.47 | 83.59 | 82.61 | 83.14 | 897,054 | -2.00(-2.35%) |
Sep 16, 2021 | 85.09 | 85.47 | 84.88 | 85.14 | 601,560 | -0.87(-1.01%) |
Sep 15, 2021 | 85.77 | 86.24 | 85.34 | 86.01 | 625,484 | +0.80(+0.94%) |
Sep 14, 2021 | 84.30 | 85.41 | 84.05 | 85.21 | 1,188,479 | +2.45(+2.97%) |
Sep 13, 2021 | 83.53 | 83.59 | 82.38 | 82.75 | 1,507,151 | +0.15(+0.18%) |
Sep 10, 2021 | 82.82 | 83.15 | 82.59 | 82.61 | 597,030 | +0.23(+0.28%) |
Sep 09, 2021 | 83.16 | 83.55 | 82.36 | 82.38 | 535,976 | -0.37(-0.45%) |
Sep 08, 2021 | 82.21 | 82.96 | 82.15 | 82.75 | 578,650 | -0.98(-1.17%) |
Sep 07, 2021 | 84.19 | 84.31 | 83.50 | 83.73 | 754,269 | +0.37(+0.45%) |
Sep 03, 2021 | 82.97 | 83.50 | 82.85 | 83.35 | 448,360 | +0.07(+0.08%) |
Sep 02, 2021 | 82.55 | 83.29 | 82.32 | 83.29 | 756,064 | +1.30(+1.59%) |
Sep 01, 2021 | 81.82 | 82.41 | 81.65 | 81.98 | 700,344 | +0.69(+0.85%) |
Aug 31, 2021 | 81.71 | 81.77 | 80.86 | 81.29 | 509,826 | +0.47(+0.59%) |
Aug 30, 2021 | 81.00 | 81.38 | 80.79 | 80.82 | 481,189 | -0.05(-0.06%) |
Aug 27, 2021 | 80.47 | 81.05 | 80.33 | 80.87 | 1,052,637 | +0.80(+1.00%) |
Aug 26, 2021 | 80.07 | 80.32 | 79.64 | 80.07 | 831,914 | +0.40(+0.51%) |
Aug 25, 2021 | 79.84 | 79.90 | 79.16 | 79.67 | 1,087,483 | -0.38(-0.48%) |
Aug 24, 2021 | 80.49 | 80.66 | 79.93 | 80.05 | 1,050,482 | +0.51(+0.64%) |
Aug 23, 2021 | 80.13 | 80.37 | 79.46 | 79.54 | 910,336 | -0.02(-0.02%) |
Aug 20, 2021 | 79.35 | 80.04 | 79.19 | 79.56 | 1,142,771 | -0.03(-0.04%) |
Aug 19, 2021 | 78.90 | 79.82 | 78.13 | 79.59 | 1,744,143 | +0.67(+0.85%) |
Aug 18, 2021 | 79.15 | 79.48 | 77.58 | 78.92 | 4,174,269 | +8.58(+12.19%) |
Aug 17, 2021 | 69.44 | 70.48 | 69.08 | 70.34 | 1,165,095 | +0.50(+0.72%) |
Aug 16, 2021 | 69.50 | 69.99 | 69.18 | 69.84 | 1,200,799 | +0.73(+1.06%) |
Aug 13, 2021 | 69.77 | 69.95 | 69.02 | 69.11 | 1,830,835 | -0.54(-0.78%) |
Aug 12, 2021 | 69.15 | 69.85 | 69.06 | 69.65 | 695,164 | -0.21(-0.30%) |
Aug 11, 2021 | 70.37 | 70.70 | 69.54 | 69.86 | 754,844 | -0.83(-1.17%) |
Aug 10, 2021 | 71.34 | 71.37 | 70.28 | 70.69 | 608,934 | -0.51(-0.72%) |
Aug 09, 2021 | 71.79 | 71.80 | 71.17 | 71.20 | 561,892 | -0.40(-0.56%) |
Aug 06, 2021 | 71.20 | 71.69 | 70.74 | 71.60 | 889,254 | -0.80(-1.10%) |
Aug 05, 2021 | 72.58 | 72.70 | 71.82 | 72.40 | 714,751 | -0.71(-0.97%) |
Aug 04, 2021 | 73.81 | 73.84 | 73.04 | 73.11 | 524,755 | -0.23(-0.31%) |
Aug 03, 2021 | 72.89 | 73.46 | 72.40 | 73.34 | 894,098 | +0.61(+0.84%) |
Aug 02, 2021 | 72.84 | 73.10 | 72.16 | 72.73 | 659,955 | +0.97(+1.35%) |
Jul 30, 2021 | 71.90 | 72.26 | 71.68 | 71.76 | 492,530 | -0.22(-0.30%) |
Jul 29, 2021 | 71.40 | 72.11 | 71.25 | 71.98 | 726,706 | +0.97(+1.36%) |
Jul 28, 2021 | 69.69 | 71.22 | 69.69 | 71.01 | 751,526 | +1.56(+2.24%) |
Jul 27, 2021 | 69.00 | 69.58 | 68.80 | 69.46 | 495,490 | +0.19(+0.27%) |
Jul 26, 2021 | 69.43 | 69.48 | 68.79 | 69.27 | 482,321 | -0.93(-1.32%) |
Jul 23, 2021 | 70.38 | 70.39 | 69.92 | 70.19 | 618,531 | +0.79(+1.14%) |
Jul 22, 2021 | 69.15 | 69.59 | 68.78 | 69.41 | 479,245 | +0.79(+1.15%) |
Jul 21, 2021 | 68.05 | 68.82 | 67.75 | 68.62 | 617,021 | +0.46(+0.68%) |
Jul 20, 2021 | 67.71 | 68.22 | 67.65 | 68.15 | 466,435 | +0.95(+1.41%) |
Jul 19, 2021 | 67.33 | 67.83 | 66.79 | 67.21 | 791,440 | -0.97(-1.42%) |
Jul 16, 2021 | 67.87 | 68.46 | 67.76 | 68.17 | 821,944 | +0.43(+0.64%) |
Jul 15, 2021 | 67.77 | 67.95 | 67.40 | 67.74 | 910,940 | -1.25(-1.81%) |
Jul 14, 2021 | 69.06 | 69.10 | 68.50 | 68.99 | 481,911 | -0.03(-0.04%) |
Jul 13, 2021 | 69.14 | 69.39 | 68.92 | 69.02 | 453,630 | -0.61(-0.88%) |
Jul 12, 2021 | 69.90 | 70.04 | 69.46 | 69.63 | 651,827 | +0.25(+0.36%) |
Jul 09, 2021 | 69.31 | 69.63 | 69.10 | 69.39 | 701,470 | +0.41(+0.60%) |
Jul 08, 2021 | 69.80 | 69.84 | 68.77 | 68.97 | 1,216,826 | -1.22(-1.74%) |
Jul 07, 2021 | 70.38 | 70.45 | 69.77 | 70.19 | 900,341 | +0.44(+0.64%) |
Jul 06, 2021 | 69.94 | 70.05 | 69.46 | 69.75 | 429,144 | +0.20(+0.28%) |
Jul 02, 2021 | 69.05 | 69.64 | 68.99 | 69.55 | 421,241 | +0.19(+0.27%) |