Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.06 | 80.33 | 77.90 | 77.89 | 2,565,455 | -1.67(-2.10%) |
Sep 29, 2021 | 79.98 | 80.81 | 79.28 | 79.56 | 2,119,462 | -0.42(-0.52%) |
Sep 28, 2021 | 80.40 | 81.72 | 79.77 | 79.97 | 2,469,704 | +0.23(+0.29%) |
Sep 27, 2021 | 77.88 | 80.46 | 77.87 | 79.74 | 2,097,582 | +2.47(+3.20%) |
Sep 24, 2021 | 77.22 | 77.86 | 76.40 | 77.27 | 1,456,581 | -0.20(-0.26%) |
Sep 23, 2021 | 76.34 | 78.46 | 76.05 | 77.47 | 2,802,357 | +1.75(+2.31%) |
Sep 22, 2021 | 75.49 | 76.67 | 75.49 | 75.72 | 1,864,523 | +1.10(+1.48%) |
Sep 21, 2021 | 75.35 | 75.69 | 73.96 | 74.61 | 2,187,017 | -0.02(-0.02%) |
Sep 20, 2021 | 74.30 | 75.15 | 73.21 | 74.63 | 3,188,785 | -1.85(-2.42%) |
Sep 17, 2021 | 77.19 | 77.63 | 76.02 | 76.48 | 5,549,993 | -1.43(-1.83%) |
Sep 16, 2021 | 78.33 | 78.68 | 77.39 | 77.91 | 2,185,283 | -0.76(-0.97%) |
Sep 15, 2021 | 78.20 | 78.73 | 77.52 | 78.67 | 3,437,522 | +0.80(+1.02%) |
Sep 14, 2021 | 79.50 | 79.50 | 77.62 | 77.87 | 3,469,717 | -0.49(-0.62%) |
Sep 13, 2021 | 78.11 | 78.67 | 77.29 | 78.36 | 2,384,110 | +1.29(+1.67%) |
Sep 10, 2021 | 76.66 | 77.66 | 76.26 | 77.08 | 3,353,396 | +1.06(+1.40%) |
Sep 09, 2021 | 75.97 | 77.66 | 75.72 | 76.02 | 4,713,262 | -0.71(-0.92%) |
Sep 08, 2021 | 79.78 | 79.78 | 76.44 | 76.72 | 4,144,925 | -1.83(-2.32%) |
Sep 07, 2021 | 78.89 | 79.58 | 78.12 | 78.55 | 2,952,935 | -0.90(-1.14%) |
Sep 03, 2021 | 80.80 | 81.20 | 79.20 | 79.45 | 3,501,168 | -1.29(-1.60%) |
Sep 02, 2021 | 81.29 | 81.83 | 80.54 | 80.75 | 3,001,637 | -0.42(-0.52%) |
Sep 01, 2021 | 83.53 | 83.87 | 81.08 | 81.17 | 3,388,319 | -2.12(-2.54%) |
Aug 31, 2021 | 84.15 | 84.41 | 83.13 | 83.29 | 3,079,080 | -1.32(-1.56%) |
Aug 30, 2021 | 85.40 | 85.48 | 84.09 | 84.61 | 2,330,447 | -0.78(-0.91%) |
Aug 27, 2021 | 83.60 | 85.90 | 83.58 | 85.39 | 1,395,369 | +2.34(+2.82%) |
Aug 26, 2021 | 84.53 | 84.81 | 82.86 | 83.05 | 2,099,682 | -1.47(-1.74%) |
Aug 25, 2021 | 83.75 | 84.64 | 82.76 | 84.51 | 2,392,316 | +0.39(+0.46%) |
Aug 24, 2021 | 82.75 | 84.85 | 82.75 | 84.13 | 1,984,164 | +2.03(+2.47%) |
Aug 23, 2021 | 81.54 | 82.73 | 81.13 | 82.10 | 1,378,338 | +1.50(+1.86%) |
Aug 20, 2021 | 79.61 | 80.92 | 79.47 | 80.60 | 1,586,118 | +0.77(+0.97%) |
Aug 19, 2021 | 80.88 | 81.29 | 79.18 | 79.83 | 2,150,515 | -2.45(-2.97%) |
Aug 18, 2021 | 82.91 | 83.94 | 81.99 | 82.27 | 1,400,874 | -1.26(-1.50%) |
Aug 17, 2021 | 83.85 | 84.08 | 82.04 | 83.53 | 1,368,368 | -1.35(-1.59%) |
Aug 16, 2021 | 85.64 | 85.64 | 83.11 | 84.88 | 2,042,938 | -1.35(-1.57%) |
Aug 13, 2021 | 86.05 | 86.41 | 85.07 | 86.23 | 1,200,938 | +0.06(+0.07%) |
Aug 12, 2021 | 87.14 | 87.27 | 84.89 | 86.17 | 1,592,244 | -0.77(-0.89%) |
Aug 11, 2021 | 85.33 | 87.11 | 84.71 | 86.94 | 1,775,020 | +1.87(+2.20%) |
Aug 10, 2021 | 81.95 | 85.54 | 81.92 | 85.07 | 2,137,745 | +3.30(+4.03%) |
Aug 09, 2021 | 81.36 | 81.99 | 80.79 | 81.77 | 2,041,217 | +0.16(+0.19%) |
Aug 06, 2021 | 80.72 | 82.07 | 80.72 | 81.62 | 1,297,369 | +2.28(+2.88%) |
Aug 05, 2021 | 80.16 | 80.86 | 79.20 | 79.34 | 1,451,919 | -0.27(-0.34%) |
Aug 04, 2021 | 81.38 | 82.48 | 79.57 | 79.61 | 1,565,128 | -2.63(-3.19%) |
Aug 03, 2021 | 81.41 | 82.27 | 79.12 | 82.23 | 1,502,395 | +1.07(+1.31%) |
Aug 02, 2021 | 82.05 | 84.79 | 81.12 | 81.17 | 2,160,052 | -0.35(-0.43%) |
Jul 30, 2021 | 80.39 | 83.52 | 79.22 | 81.52 | 2,741,305 | -0.98(-1.19%) |
Jul 29, 2021 | 82.50 | 83.07 | 81.79 | 82.50 | 1,612,198 | +1.29(+1.59%) |
Jul 28, 2021 | 80.95 | 81.80 | 79.80 | 81.22 | 1,490,010 | -0.07(-0.08%) |
Jul 27, 2021 | 80.48 | 82.10 | 79.78 | 81.28 | 1,449,538 | +0.40(+0.50%) |
Jul 26, 2021 | 79.49 | 80.97 | 79.19 | 80.88 | 1,555,990 | +1.61(+2.03%) |
Jul 23, 2021 | 79.88 | 80.28 | 78.33 | 79.27 | 1,348,738 | +0.48(+0.61%) |
Jul 22, 2021 | 80.03 | 80.03 | 77.17 | 78.79 | 2,069,534 | -0.89(-1.11%) |
Jul 21, 2021 | 78.93 | 80.36 | 78.93 | 79.67 | 2,349,889 | +1.71(+2.19%) |
Jul 20, 2021 | 76.19 | 78.74 | 75.99 | 77.97 | 3,339,379 | +2.22(+2.94%) |
Jul 19, 2021 | 76.59 | 77.14 | 75.20 | 75.74 | 4,405,709 | -3.16(-4.00%) |
Jul 16, 2021 | 82.45 | 82.94 | 78.65 | 78.90 | 3,189,297 | -3.99(-4.81%) |
Jul 15, 2021 | 82.43 | 83.65 | 82.25 | 82.89 | 1,813,677 | -0.34(-0.41%) |
Jul 14, 2021 | 84.04 | 85.47 | 83.05 | 83.23 | 1,128,082 | -0.50(-0.60%) |
Jul 13, 2021 | 84.58 | 84.74 | 83.09 | 83.73 | 1,271,185 | -0.18(-0.22%) |
Jul 12, 2021 | 82.70 | 84.63 | 81.83 | 83.92 | 3,005,391 | -0.39(-0.47%) |
Jul 09, 2021 | 82.99 | 84.64 | 82.31 | 84.31 | 2,691,869 | +3.05(+3.76%) |
Jul 08, 2021 | 80.69 | 82.31 | 79.85 | 81.26 | 1,904,248 | -1.14(-1.38%) |
Jul 07, 2021 | 81.61 | 82.81 | 80.57 | 82.40 | 2,780,747 | +0.25(+0.31%) |
Jul 06, 2021 | 84.53 | 84.98 | 81.34 | 82.14 | 2,871,824 | -2.89(-3.40%) |
Jul 02, 2021 | 84.61 | 85.20 | 83.55 | 85.03 | 2,063,582 | +0.13(+0.15%) |