Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 73.15 | 73.89 | 72.13 | 73.07 | 16,073 | +0.99(+1.38%) |
Sep 29, 2021 | 71.93 | 72.76 | 71.56 | 72.08 | 28,333 | +0.41(+0.57%) |
Sep 28, 2021 | 72.30 | 72.95 | 71.46 | 71.67 | 9,902 | -4.44(-5.83%) |
Sep 27, 2021 | 75.20 | 76.11 | 74.74 | 76.11 | 9,485 | +0.86(+1.14%) |
Sep 24, 2021 | 75.28 | 76.25 | 75.09 | 75.25 | 6,163 | -1.36(-1.77%) |
Sep 23, 2021 | 76.75 | 77.24 | 76.23 | 76.61 | 5,385 | -0.98(-1.27%) |
Sep 22, 2021 | 76.37 | 77.95 | 76.37 | 77.59 | 8,057 | +0.80(+1.04%) |
Sep 21, 2021 | 76.68 | 76.95 | 75.43 | 76.79 | 13,347 | +1.40(+1.86%) |
Sep 20, 2021 | 75.45 | 76.18 | 74.86 | 75.39 | 8,362 | -2.55(-3.27%) |
Sep 17, 2021 | 77.72 | 77.99 | 76.43 | 77.94 | 6,679 | -0.23(-0.29%) |
Sep 16, 2021 | 77.00 | 78.17 | 77.00 | 78.17 | 9,759 | +0.35(+0.45%) |
Sep 15, 2021 | 77.92 | 78.84 | 77.07 | 77.82 | 9,462 | +1.37(+1.79%) |
Sep 14, 2021 | 77.02 | 77.91 | 76.45 | 76.45 | 7,816 | -2.47(-3.13%) |
Sep 13, 2021 | 77.83 | 78.92 | 77.26 | 78.92 | 6,216 | +2.69(+3.52%) |
Sep 10, 2021 | 76.29 | 76.77 | 75.81 | 76.23 | 3,987 | +0.22(+0.30%) |
Sep 09, 2021 | 75.88 | 76.38 | 75.67 | 76.01 | 9,251 | +0.87(+1.16%) |
Sep 08, 2021 | 75.87 | 76.02 | 74.87 | 75.14 | 10,425 | -3.00(-3.84%) |
Sep 07, 2021 | 79.03 | 79.23 | 77.91 | 78.14 | 14,595 | -2.11(-2.62%) |
Sep 03, 2021 | 80.00 | 81.15 | 79.52 | 80.25 | 3,019 | -0.55(-0.69%) |
Sep 02, 2021 | 80.22 | 80.98 | 79.77 | 80.80 | 6,005 | -0.72(-0.88%) |
Sep 01, 2021 | 82.04 | 82.38 | 81.17 | 81.52 | 6,401 | +0.47(+0.58%) |
Aug 31, 2021 | 80.04 | 81.55 | 80.04 | 81.05 | 12,613 | +0.39(+0.48%) |
Aug 30, 2021 | 80.17 | 81.10 | 79.67 | 80.66 | 5,769 | -0.00(-0.00%) |
Aug 27, 2021 | 80.08 | 80.66 | 80.02 | 80.66 | 4,460 | +1.34(+1.69%) |
Aug 26, 2021 | 79.55 | 79.78 | 79.13 | 79.32 | 7,974 | -0.49(-0.61%) |
Aug 25, 2021 | 79.76 | 80.31 | 79.00 | 79.81 | 7,711 | +0.61(+0.77%) |
Aug 24, 2021 | 78.51 | 79.67 | 78.51 | 79.20 | 6,960 | +0.95(+1.21%) |
Aug 23, 2021 | 77.59 | 78.55 | 77.23 | 78.25 | 5,992 | +0.27(+0.35%) |
Aug 20, 2021 | 77.84 | 80.30 | 77.71 | 77.98 | 6,647 | -0.56(-0.71%) |
Aug 19, 2021 | 79.56 | 81.20 | 77.80 | 78.54 | 6,921 | -0.92(-1.16%) |
Aug 18, 2021 | 77.87 | 80.50 | 77.87 | 79.46 | 13,258 | -0.04(-0.05%) |
Aug 17, 2021 | 79.49 | 79.64 | 78.59 | 79.50 | 15,775 | -1.25(-1.55%) |
Aug 16, 2021 | 80.18 | 82.60 | 80.07 | 80.75 | 14,921 | -0.56(-0.69%) |
Aug 13, 2021 | 80.88 | 82.97 | 79.95 | 81.31 | 6,768 | +0.77(+0.96%) |
Aug 12, 2021 | 80.76 | 80.85 | 80.54 | 80.54 | 5,420 | -1.39(-1.70%) |
Aug 11, 2021 | 82.44 | 82.97 | 80.88 | 81.94 | 4,148 | +0.44(+0.53%) |
Aug 10, 2021 | 80.84 | 82.99 | 80.84 | 81.50 | 7,491 | +0.45(+0.56%) |
Aug 09, 2021 | 79.72 | 81.99 | 79.31 | 81.05 | 9,462 | -0.60(-0.73%) |
Aug 06, 2021 | 81.07 | 81.82 | 80.72 | 81.65 | 6,545 | -0.18(-0.22%) |
Aug 05, 2021 | 80.71 | 82.95 | 80.47 | 81.83 | 7,454 | +1.77(+2.21%) |
Aug 04, 2021 | 80.85 | 82.25 | 80.06 | 80.06 | 10,307 | -1.97(-2.41%) |
Aug 03, 2021 | 81.29 | 82.11 | 81.00 | 82.03 | 9,882 | +1.00(+1.24%) |
Aug 02, 2021 | 81.42 | 81.65 | 80.72 | 81.03 | 7,696 | -0.58(-0.71%) |
Jul 30, 2021 | 81.52 | 81.81 | 80.65 | 81.61 | 94,688 | -0.05(-0.06%) |
Jul 29, 2021 | 81.77 | 82.74 | 81.64 | 81.66 | 6,792 | +1.16(+1.45%) |
Jul 28, 2021 | 80.08 | 82.20 | 79.92 | 80.50 | 6,923 | +0.54(+0.67%) |
Jul 27, 2021 | 79.85 | 82.30 | 79.42 | 79.96 | 7,424 | -0.26(-0.32%) |
Jul 26, 2021 | 80.89 | 81.49 | 80.22 | 80.22 | 6,773 | -0.43(-0.53%) |
Jul 23, 2021 | 78.86 | 80.65 | 78.86 | 80.65 | 22,733 | -0.24(-0.30%) |
Jul 22, 2021 | 80.65 | 80.89 | 79.46 | 80.89 | 10,199 | -2.82(-3.37%) |
Jul 21, 2021 | 82.92 | 84.48 | 82.90 | 83.71 | 9,747 | +2.71(+3.35%) |
Jul 20, 2021 | 80.61 | 81.36 | 79.92 | 81.00 | 12,851 | +1.46(+1.83%) |
Jul 19, 2021 | 80.74 | 80.74 | 78.92 | 79.54 | 7,573 | -1.88(-2.30%) |
Jul 16, 2021 | 82.27 | 82.27 | 81.12 | 81.42 | 93,079 | -0.89(-1.08%) |
Jul 15, 2021 | 83.41 | 83.65 | 81.52 | 82.31 | 82,394 | -2.35(-2.78%) |
Jul 14, 2021 | 84.73 | 85.00 | 84.00 | 84.66 | 4,861 | +1.01(+1.21%) |
Jul 13, 2021 | 83.42 | 85.25 | 83.41 | 83.65 | 4,756 | -0.10(-0.12%) |
Jul 12, 2021 | 84.28 | 85.28 | 83.35 | 83.75 | 5,432 | -0.61(-0.72%) |
Jul 09, 2021 | 83.41 | 85.50 | 83.41 | 84.36 | 2,940 | +2.21(+2.69%) |
Jul 08, 2021 | 80.53 | 83.15 | 80.53 | 82.15 | 10,441 | -4.24(-4.91%) |
Jul 07, 2021 | 85.70 | 86.50 | 84.67 | 86.39 | 5,298 | +1.34(+1.57%) |
Jul 06, 2021 | 85.13 | 86.36 | 84.37 | 85.05 | 6,887 | +0.10(+0.12%) |
Jul 02, 2021 | 84.05 | 84.95 | 84.05 | 84.95 | 3,440 | +0.52(+0.62%) |