Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.38 | 79.53 | 78.36 | 78.36 | 19,208 | -0.69(-0.87%) |
Sep 29, 2021 | 79.30 | 79.55 | 79.05 | 79.05 | 8,364 | +0.02(+0.02%) |
Sep 28, 2021 | 80.20 | 80.20 | 78.97 | 79.03 | 12,888 | -1.76(-2.18%) |
Sep 27, 2021 | 80.86 | 81.00 | 80.67 | 80.80 | 13,276 | -0.36(-0.44%) |
Sep 24, 2021 | 80.69 | 81.23 | 80.69 | 81.16 | 5,314 | +0.13(+0.17%) |
Sep 23, 2021 | 80.46 | 81.26 | 80.46 | 81.02 | 13,165 | +0.92(+1.15%) |
Sep 22, 2021 | 79.77 | 80.36 | 79.77 | 80.10 | 9,341 | +0.64(+0.80%) |
Sep 21, 2021 | 79.74 | 79.89 | 79.46 | 79.46 | 10,513 | +0.18(+0.23%) |
Sep 20, 2021 | 79.47 | 79.79 | 78.41 | 79.28 | 28,663 | -1.50(-1.86%) |
Sep 17, 2021 | 81.36 | 81.36 | 80.66 | 80.79 | 4,693 | -0.69(-0.85%) |
Sep 16, 2021 | 81.48 | 81.55 | 80.97 | 81.48 | 6,080 | -0.08(-0.10%) |
Sep 15, 2021 | 81.01 | 81.69 | 80.81 | 81.56 | 10,028 | +0.68(+0.84%) |
Sep 14, 2021 | 81.61 | 81.61 | 80.76 | 80.88 | 14,747 | -0.41(-0.50%) |
Sep 13, 2021 | 81.73 | 81.76 | 80.97 | 81.29 | 16,589 | +0.10(+0.13%) |
Sep 10, 2021 | 82.22 | 82.22 | 81.17 | 81.19 | 15,092 | -0.62(-0.76%) |
Sep 09, 2021 | 82.20 | 82.21 | 81.78 | 81.81 | 14,957 | -0.35(-0.42%) |
Sep 08, 2021 | 82.24 | 82.25 | 81.88 | 82.16 | 15,070 | -0.20(-0.24%) |
Sep 07, 2021 | 82.52 | 82.52 | 82.20 | 82.36 | 12,058 | -0.17(-0.21%) |
Sep 03, 2021 | 82.28 | 82.63 | 82.28 | 82.53 | 13,877 | +0.09(+0.10%) |
Sep 02, 2021 | 82.61 | 82.62 | 82.28 | 82.45 | 7,129 | +0.15(+0.18%) |
Sep 01, 2021 | 82.46 | 82.58 | 82.29 | 82.29 | 12,114 | -0.01(-0.01%) |
Aug 31, 2021 | 82.43 | 82.44 | 82.24 | 82.30 | 18,101 | -0.16(-0.20%) |
Aug 30, 2021 | 82.14 | 82.57 | 82.14 | 82.47 | 21,521 | +0.49(+0.60%) |
Aug 27, 2021 | 81.48 | 82.02 | 81.48 | 81.97 | 23,263 | +0.64(+0.78%) |
Aug 26, 2021 | 81.72 | 81.72 | 81.33 | 81.34 | 15,744 | -0.43(-0.53%) |
Aug 25, 2021 | 81.72 | 81.85 | 81.67 | 81.77 | 19,399 | +0.15(+0.19%) |
Aug 24, 2021 | 81.72 | 81.75 | 81.61 | 81.62 | 7,524 | +0.05(+0.06%) |
Aug 23, 2021 | 81.14 | 81.75 | 81.14 | 81.57 | 15,170 | +0.74(+0.91%) |
Aug 20, 2021 | 80.26 | 80.85 | 80.26 | 80.83 | 8,380 | +0.74(+0.93%) |
Aug 19, 2021 | 79.49 | 80.37 | 79.46 | 80.09 | 12,338 | +0.07(+0.08%) |
Aug 18, 2021 | 80.67 | 80.97 | 80.02 | 80.03 | 14,161 | -0.80(-0.98%) |
Aug 17, 2021 | 80.90 | 80.99 | 80.44 | 80.82 | 24,610 | -0.56(-0.69%) |
Aug 16, 2021 | 80.97 | 81.38 | 80.60 | 81.38 | 10,661 | +0.26(+0.33%) |
Aug 13, 2021 | 81.11 | 81.15 | 81.06 | 81.12 | 6,226 | +0.10(+0.13%) |
Aug 12, 2021 | 80.73 | 81.02 | 80.56 | 81.02 | 11,874 | +0.30(+0.37%) |
Aug 11, 2021 | 80.87 | 80.87 | 80.58 | 80.72 | 12,351 | +0.11(+0.14%) |
Aug 10, 2021 | 80.75 | 80.84 | 80.61 | 80.61 | 7,031 | -0.03(-0.04%) |
Aug 09, 2021 | 80.71 | 80.71 | 80.59 | 80.64 | 8,048 | -0.02(-0.02%) |
Aug 06, 2021 | 80.63 | 80.71 | 80.58 | 80.66 | 4,705 | +0.08(+0.09%) |
Aug 05, 2021 | 80.33 | 80.58 | 80.33 | 80.58 | 11,523 | +0.39(+0.48%) |
Aug 04, 2021 | 80.19 | 80.35 | 80.06 | 80.20 | 7,255 | -0.22(-0.28%) |
Aug 03, 2021 | 80.10 | 80.29 | 79.63 | 80.42 | 5,362 | +0.66(+0.83%) |
Aug 02, 2021 | 80.29 | 80.29 | 79.76 | 79.76 | 12,114 | -0.12(-0.15%) |
Jul 30, 2021 | 79.86 | 80.01 | 79.82 | 79.88 | 24,250 | -0.56(-0.70%) |
Jul 29, 2021 | 80.31 | 80.59 | 80.31 | 80.44 | 116,137 | +0.22(+0.28%) |
Jul 28, 2021 | 80.29 | 80.37 | 79.99 | 80.22 | 25,106 | +0.06(+0.08%) |
Jul 27, 2021 | 80.45 | 80.45 | 79.65 | 80.15 | 22,327 | -0.44(-0.54%) |
Jul 26, 2021 | 80.34 | 80.61 | 80.34 | 80.59 | 20,988 | +0.16(+0.20%) |
Jul 23, 2021 | 79.93 | 80.44 | 79.90 | 80.43 | 11,526 | +0.88(+1.11%) |
Jul 22, 2021 | 79.33 | 79.55 | 79.28 | 79.54 | 41,059 | +0.27(+0.34%) |
Jul 21, 2021 | 78.86 | 79.28 | 78.86 | 79.28 | 22,157 | +0.63(+0.81%) |
Jul 20, 2021 | 77.74 | 78.89 | 77.64 | 78.64 | 8,739 | +1.08(+1.39%) |
Jul 19, 2021 | 77.78 | 78.67 | 77.11 | 77.57 | 13,854 | -1.10(-1.40%) |
Jul 16, 2021 | 79.48 | 79.48 | 78.63 | 78.67 | 12,901 | -0.52(-0.66%) |
Jul 15, 2021 | 79.28 | 79.34 | 78.96 | 79.19 | 77,882 | -0.31(-0.39%) |
Jul 14, 2021 | 79.76 | 79.77 | 79.48 | 79.50 | 9,240 | +0.14(+0.18%) |
Jul 13, 2021 | 79.42 | 79.79 | 79.35 | 79.35 | 14,691 | -0.21(-0.26%) |
Jul 12, 2021 | 79.29 | 79.56 | 79.28 | 79.56 | 7,519 | +0.32(+0.41%) |
Jul 09, 2021 | 78.77 | 79.29 | 78.77 | 79.24 | 3,285 | +0.83(+1.06%) |
Jul 08, 2021 | 78.04 | 78.59 | 77.95 | 78.41 | 16,964 | -0.68(-0.86%) |
Jul 07, 2021 | 79.04 | 79.16 | 79.01 | 79.08 | 4,344 | +0.25(+0.32%) |
Jul 06, 2021 | 78.89 | 78.93 | 78.30 | 78.83 | 15,328 | -0.04(-0.05%) |
Jul 02, 2021 | 78.44 | 78.89 | 78.40 | 78.87 | 11,668 | +0.72(+0.92%) |