Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.76 | 75.41 | 72.65 | 72.79 | 161,664 | -1.46(-1.97%) |
Sep 29, 2021 | 74.03 | 74.67 | 73.41 | 74.25 | 121,827 | +0.27(+0.36%) |
Sep 28, 2021 | 76.71 | 78.03 | 73.25 | 73.98 | 183,855 | -2.58(-3.37%) |
Sep 27, 2021 | 76.64 | 77.37 | 75.90 | 76.57 | 268,949 | +0.40(+0.52%) |
Sep 24, 2021 | 75.17 | 76.38 | 75.17 | 76.17 | 134,185 | +0.87(+1.15%) |
Sep 23, 2021 | 74.41 | 76.02 | 74.41 | 75.31 | 195,703 | +1.09(+1.47%) |
Sep 22, 2021 | 73.43 | 74.88 | 72.88 | 74.22 | 174,498 | +1.39(+1.91%) |
Sep 21, 2021 | 73.86 | 74.49 | 72.52 | 72.83 | 148,916 | -0.23(-0.32%) |
Sep 20, 2021 | 73.32 | 74.40 | 71.89 | 73.06 | 244,429 | -1.51(-2.03%) |
Sep 17, 2021 | 75.19 | 75.61 | 74.40 | 74.57 | 754,379 | -0.34(-0.45%) |
Sep 16, 2021 | 75.88 | 76.21 | 74.31 | 74.91 | 146,220 | -0.74(-0.98%) |
Sep 15, 2021 | 76.22 | 76.34 | 75.12 | 75.65 | 171,122 | -0.66(-0.86%) |
Sep 14, 2021 | 77.69 | 77.73 | 75.86 | 76.31 | 207,462 | -1.01(-1.31%) |
Sep 13, 2021 | 77.93 | 78.19 | 76.70 | 77.32 | 114,356 | -0.12(-0.15%) |
Sep 10, 2021 | 78.42 | 78.63 | 77.22 | 77.44 | 142,261 | -0.92(-1.17%) |
Sep 09, 2021 | 79.10 | 80.14 | 78.20 | 78.35 | 122,615 | -0.81(-1.02%) |
Sep 08, 2021 | 78.78 | 79.31 | 78.34 | 79.16 | 240,444 | +0.31(+0.39%) |
Sep 07, 2021 | 80.43 | 80.70 | 78.66 | 78.85 | 139,911 | -1.49(-1.86%) |
Sep 03, 2021 | 79.98 | 80.70 | 79.65 | 80.35 | 208,986 | +0.05(+0.06%) |
Sep 02, 2021 | 81.38 | 82.18 | 79.96 | 80.30 | 159,820 | -0.69(-0.86%) |
Sep 01, 2021 | 80.81 | 81.55 | 80.05 | 80.99 | 182,028 | +0.45(+0.56%) |
Aug 31, 2021 | 80.71 | 81.36 | 76.49 | 80.54 | 151,068 | -0.43(-0.54%) |
Aug 30, 2021 | 81.91 | 82.27 | 80.75 | 80.97 | 134,495 | -0.65(-0.79%) |
Aug 27, 2021 | 79.94 | 81.74 | 79.94 | 81.62 | 227,477 | +1.70(+2.12%) |
Aug 26, 2021 | 80.95 | 81.51 | 79.83 | 79.92 | 90,777 | -1.12(-1.38%) |
Aug 25, 2021 | 81.19 | 81.99 | 80.99 | 81.04 | 66,767 | -0.26(-0.32%) |
Aug 24, 2021 | 82.03 | 82.33 | 80.91 | 81.30 | 92,699 | -0.45(-0.55%) |
Aug 23, 2021 | 82.31 | 83.12 | 81.68 | 81.75 | 123,070 | -0.34(-0.41%) |
Aug 20, 2021 | 81.19 | 82.95 | 80.75 | 82.09 | 143,754 | +0.75(+0.92%) |
Aug 19, 2021 | 80.19 | 81.87 | 79.55 | 81.34 | 132,589 | +0.67(+0.84%) |
Aug 18, 2021 | 81.25 | 81.55 | 80.53 | 80.66 | 114,507 | -1.00(-1.23%) |
Aug 17, 2021 | 81.20 | 81.76 | 80.52 | 81.67 | 118,098 | +0.58(+0.71%) |
Aug 16, 2021 | 80.21 | 81.25 | 79.31 | 81.09 | 55,926 | +0.42(+0.53%) |
Aug 13, 2021 | 80.80 | 80.94 | 80.21 | 80.66 | 81,999 | -0.18(-0.23%) |
Aug 12, 2021 | 81.54 | 81.57 | 80.46 | 80.85 | 87,749 | -0.21(-0.26%) |
Aug 11, 2021 | 80.52 | 81.15 | 79.99 | 81.06 | 98,049 | +0.71(+0.89%) |
Aug 10, 2021 | 79.86 | 80.73 | 79.70 | 80.35 | 93,210 | +0.33(+0.41%) |
Aug 09, 2021 | 79.51 | 80.11 | 78.69 | 80.02 | 126,235 | +0.46(+0.58%) |
Aug 06, 2021 | 78.58 | 79.64 | 78.04 | 79.56 | 118,795 | +1.69(+2.17%) |
Aug 05, 2021 | 76.76 | 77.87 | 76.70 | 77.87 | 87,606 | +1.62(+2.13%) |
Aug 04, 2021 | 76.73 | 77.54 | 75.70 | 76.24 | 128,211 | -1.33(-1.71%) |
Aug 03, 2021 | 77.58 | 79.22 | 76.82 | 77.57 | 155,570 | -0.07(-0.09%) |
Aug 02, 2021 | 78.66 | 79.58 | 77.51 | 77.64 | 124,572 | -0.53(-0.68%) |
Jul 30, 2021 | 77.05 | 78.49 | 77.05 | 78.17 | 205,292 | +1.10(+1.43%) |
Jul 29, 2021 | 76.68 | 77.49 | 75.56 | 77.06 | 111,406 | +1.58(+2.09%) |
Jul 28, 2021 | 75.97 | 76.16 | 74.16 | 75.49 | 178,708 | -0.09(-0.11%) |
Jul 27, 2021 | 74.62 | 75.87 | 74.38 | 75.57 | 114,767 | +0.34(+0.45%) |
Jul 26, 2021 | 75.00 | 75.79 | 74.87 | 75.24 | 69,945 | +0.35(+0.46%) |
Jul 23, 2021 | 74.40 | 75.11 | 73.95 | 74.89 | 82,882 | +0.93(+1.26%) |
Jul 22, 2021 | 74.92 | 74.98 | 73.84 | 73.96 | 118,445 | -1.38(-1.84%) |
Jul 21, 2021 | 75.66 | 76.67 | 75.20 | 75.34 | 138,683 | +0.21(+0.28%) |
Jul 20, 2021 | 73.27 | 76.61 | 73.27 | 75.13 | 330,216 | +1.99(+2.72%) |
Jul 19, 2021 | 75.18 | 75.18 | 72.59 | 73.14 | 199,266 | -2.34(-3.11%) |
Jul 16, 2021 | 75.74 | 76.00 | 75.08 | 75.49 | 168,088 | +0.37(+0.50%) |
Jul 15, 2021 | 74.09 | 75.13 | 73.53 | 75.11 | 117,748 | +0.72(+0.97%) |
Jul 14, 2021 | 74.19 | 74.78 | 73.90 | 74.39 | 159,629 | -0.24(-0.32%) |
Jul 13, 2021 | 75.66 | 76.30 | 74.43 | 74.63 | 138,171 | -1.38(-1.82%) |
Jul 12, 2021 | 76.03 | 76.42 | 75.41 | 76.01 | 242,278 | -0.40(-0.53%) |
Jul 09, 2021 | 76.13 | 76.68 | 75.75 | 76.42 | 300,301 | +1.33(+1.77%) |
Jul 08, 2021 | 75.74 | 76.95 | 74.87 | 75.09 | 174,277 | -1.86(-2.42%) |
Jul 07, 2021 | 75.61 | 77.41 | 75.52 | 76.96 | 177,045 | +0.86(+1.14%) |
Jul 06, 2021 | 77.41 | 78.01 | 75.09 | 76.09 | 204,898 | -1.64(-2.11%) |
Jul 02, 2021 | 78.80 | 78.86 | 77.65 | 77.73 | 154,256 | -1.07(-1.35%) |