Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.20 | 75.57 | 74.08 | 74.10 | 665,939 | -0.80(-1.07%) |
Sep 29, 2021 | 74.92 | 75.54 | 74.61 | 74.90 | 480,517 | -0.15(-0.20%) |
Sep 28, 2021 | 75.39 | 75.84 | 74.85 | 75.06 | 422,357 | -0.60(-0.79%) |
Sep 27, 2021 | 75.58 | 76.86 | 75.49 | 75.66 | 407,628 | +0.06(+0.08%) |
Sep 24, 2021 | 75.80 | 76.89 | 75.54 | 75.60 | 403,686 | -0.24(-0.31%) |
Sep 23, 2021 | 75.27 | 76.21 | 75.17 | 75.84 | 530,657 | +0.95(+1.27%) |
Sep 22, 2021 | 74.78 | 75.93 | 74.35 | 74.88 | 620,335 | +0.54(+0.73%) |
Sep 21, 2021 | 74.83 | 74.94 | 73.84 | 74.34 | 529,639 | -0.05(-0.06%) |
Sep 20, 2021 | 73.99 | 74.51 | 72.94 | 74.39 | 736,309 | -0.63(-0.84%) |
Sep 17, 2021 | 75.72 | 75.73 | 74.43 | 75.02 | 1,610,051 | -0.94(-1.23%) |
Sep 16, 2021 | 75.65 | 76.29 | 75.17 | 75.95 | 592,087 | +0.39(+0.52%) |
Sep 15, 2021 | 76.01 | 76.22 | 75.25 | 75.56 | 750,258 | -0.35(-0.47%) |
Sep 14, 2021 | 76.07 | 76.30 | 75.52 | 75.91 | 528,630 | +0.01(+0.01%) |
Sep 13, 2021 | 76.93 | 77.13 | 75.45 | 75.90 | 582,369 | -0.32(-0.43%) |
Sep 10, 2021 | 77.30 | 77.94 | 76.20 | 76.23 | 392,918 | -0.92(-1.19%) |
Sep 09, 2021 | 76.40 | 77.93 | 76.40 | 77.14 | 582,538 | +0.25(+0.32%) |
Sep 08, 2021 | 76.05 | 76.92 | 75.06 | 76.90 | 494,148 | +0.86(+1.13%) |
Sep 07, 2021 | 76.32 | 77.35 | 75.98 | 76.04 | 587,888 | -2.02(-2.59%) |
Sep 03, 2021 | 78.46 | 78.97 | 78.02 | 78.06 | 300,085 | -0.60(-0.76%) |
Sep 02, 2021 | 78.73 | 79.01 | 78.41 | 78.66 | 338,649 | +0.08(+0.10%) |
Sep 01, 2021 | 78.53 | 79.10 | 77.62 | 78.59 | 319,428 | +0.06(+0.07%) |
Aug 31, 2021 | 79.67 | 79.92 | 78.45 | 78.53 | 680,427 | -1.27(-1.59%) |
Aug 30, 2021 | 79.85 | 80.78 | 79.77 | 79.80 | 238,847 | +0.12(+0.16%) |
Aug 27, 2021 | 79.28 | 80.44 | 79.11 | 79.67 | 386,374 | +0.47(+0.59%) |
Aug 26, 2021 | 79.43 | 79.93 | 79.02 | 79.21 | 468,424 | -0.40(-0.50%) |
Aug 25, 2021 | 79.49 | 80.27 | 79.15 | 79.61 | 303,737 | +0.11(+0.13%) |
Aug 24, 2021 | 80.38 | 80.49 | 79.44 | 79.50 | 368,008 | -0.72(-0.89%) |
Aug 23, 2021 | 80.87 | 81.03 | 79.97 | 80.22 | 476,955 | -0.12(-0.15%) |
Aug 20, 2021 | 79.34 | 80.88 | 79.14 | 80.34 | 371,605 | +0.93(+1.17%) |
Aug 19, 2021 | 79.44 | 80.27 | 79.11 | 79.42 | 426,281 | -0.96(-1.20%) |
Aug 18, 2021 | 81.69 | 81.69 | 80.28 | 80.38 | 327,954 | -1.46(-1.78%) |
Aug 17, 2021 | 82.79 | 82.79 | 81.25 | 81.84 | 368,049 | -1.23(-1.48%) |
Aug 16, 2021 | 82.67 | 83.26 | 82.07 | 83.07 | 463,257 | -0.01(-0.01%) |
Aug 13, 2021 | 82.70 | 83.26 | 82.60 | 83.08 | 278,675 | +0.29(+0.35%) |
Aug 12, 2021 | 82.89 | 83.00 | 82.21 | 82.79 | 523,442 | -0.11(-0.14%) |
Aug 11, 2021 | 82.16 | 83.01 | 81.88 | 82.91 | 443,356 | +1.15(+1.41%) |
Aug 10, 2021 | 81.64 | 81.87 | 80.91 | 81.75 | 478,202 | +0.48(+0.59%) |
Aug 09, 2021 | 81.21 | 81.43 | 80.59 | 81.28 | 373,790 | +0.03(+0.04%) |
Aug 06, 2021 | 81.46 | 81.94 | 81.20 | 81.25 | 397,530 | +0.13(+0.16%) |
Aug 05, 2021 | 81.22 | 81.94 | 80.78 | 81.11 | 356,483 | +0.22(+0.27%) |
Aug 04, 2021 | 82.65 | 82.97 | 80.90 | 80.90 | 405,004 | -2.01(-2.43%) |
Aug 03, 2021 | 81.83 | 83.00 | 81.17 | 82.91 | 942,141 | +1.11(+1.35%) |
Aug 02, 2021 | 82.72 | 82.83 | 81.19 | 81.80 | 686,754 | -0.83(-1.00%) |
Jul 30, 2021 | 81.92 | 83.01 | 81.63 | 82.63 | 1,179,082 | +0.68(+0.83%) |
Jul 29, 2021 | 81.87 | 82.28 | 81.58 | 81.95 | 459,821 | +1.07(+1.32%) |
Jul 28, 2021 | 80.88 | 81.48 | 80.17 | 80.89 | 670,034 | -0.13(-0.16%) |
Jul 27, 2021 | 81.08 | 82.53 | 79.73 | 81.02 | 852,854 | -2.36(-2.83%) |
Jul 26, 2021 | 83.23 | 83.45 | 80.98 | 83.38 | 1,090,309 | -0.76(-0.91%) |
Jul 23, 2021 | 82.96 | 84.34 | 82.96 | 84.14 | 497,514 | +1.42(+1.72%) |
Jul 22, 2021 | 83.08 | 83.34 | 82.51 | 82.72 | 475,957 | -0.24(-0.29%) |
Jul 21, 2021 | 83.34 | 83.83 | 82.93 | 82.96 | 556,439 | +0.10(+0.13%) |
Jul 20, 2021 | 82.69 | 83.74 | 81.69 | 82.85 | 953,133 | -0.78(-0.94%) |
Jul 19, 2021 | 83.67 | 84.42 | 82.87 | 83.63 | 491,471 | -1.24(-1.46%) |
Jul 16, 2021 | 85.30 | 85.57 | 84.54 | 84.87 | 437,468 | -0.04(-0.04%) |
Jul 15, 2021 | 84.45 | 85.29 | 84.45 | 84.91 | 270,598 | -0.07(-0.08%) |
Jul 14, 2021 | 84.57 | 85.19 | 84.04 | 84.98 | 369,201 | +0.65(+0.77%) |
Jul 13, 2021 | 85.25 | 85.39 | 84.28 | 84.33 | 423,379 | -1.20(-1.40%) |
Jul 12, 2021 | 85.71 | 86.00 | 85.00 | 85.53 | 439,623 | -0.48(-0.56%) |
Jul 09, 2021 | 85.42 | 86.06 | 84.90 | 86.01 | 484,050 | +1.36(+1.61%) |
Jul 08, 2021 | 85.59 | 85.59 | 84.25 | 84.65 | 444,480 | -1.71(-1.98%) |
Jul 07, 2021 | 84.44 | 86.42 | 84.44 | 86.36 | 389,006 | +1.62(+1.92%) |
Jul 06, 2021 | 85.60 | 85.84 | 83.84 | 84.74 | 557,176 | -0.99(-1.15%) |
Jul 02, 2021 | 85.80 | 85.96 | 85.06 | 85.73 | 335,690 | +0.21(+0.24%) |