Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.39 | 77.39 | 76.15 | 76.11 | 55,721 | -1.09(-1.42%) |
Sep 29, 2021 | 77.44 | 78.05 | 77.15 | 77.21 | 60,462 | -0.03(-0.04%) |
Sep 28, 2021 | 78.36 | 78.36 | 77.00 | 77.24 | 39,272 | -1.47(-1.86%) |
Sep 27, 2021 | 78.29 | 78.89 | 78.19 | 78.70 | 36,210 | +0.29(+0.36%) |
Sep 24, 2021 | 77.87 | 78.51 | 77.73 | 78.42 | 36,599 | +0.28(+0.36%) |
Sep 23, 2021 | 77.55 | 78.48 | 77.46 | 78.14 | 34,276 | +0.82(+1.06%) |
Sep 22, 2021 | 76.73 | 77.67 | 76.73 | 77.32 | 68,465 | +0.96(+1.26%) |
Sep 21, 2021 | 76.77 | 77.15 | 76.36 | 76.36 | 84,183 | -0.07(-0.09%) |
Sep 20, 2021 | 76.82 | 77.09 | 75.46 | 76.43 | 71,981 | -1.59(-2.04%) |
Sep 17, 2021 | 78.23 | 78.64 | 77.90 | 78.02 | 56,430 | -0.25(-0.31%) |
Sep 16, 2021 | 77.75 | 78.46 | 77.67 | 78.27 | 28,845 | +0.50(+0.64%) |
Sep 15, 2021 | 77.19 | 77.92 | 76.76 | 77.76 | 48,519 | +0.44(+0.57%) |
Sep 14, 2021 | 78.36 | 78.36 | 77.23 | 77.32 | 52,825 | -0.85(-1.08%) |
Sep 13, 2021 | 78.32 | 78.42 | 77.85 | 78.17 | 55,409 | +0.18(+0.23%) |
Sep 10, 2021 | 78.84 | 78.84 | 77.97 | 77.99 | 152,478 | -0.46(-0.59%) |
Sep 09, 2021 | 78.56 | 78.98 | 78.45 | 78.45 | 35,311 | -0.09(-0.11%) |
Sep 08, 2021 | 78.31 | 78.77 | 78.15 | 78.54 | 39,372 | +0.07(+0.09%) |
Sep 07, 2021 | 78.58 | 78.69 | 78.37 | 78.47 | 70,394 | -0.14(-0.18%) |
Sep 03, 2021 | 78.54 | 78.66 | 78.38 | 78.61 | 300,578 | -0.24(-0.30%) |
Sep 02, 2021 | 78.89 | 79.13 | 78.64 | 78.85 | 856,952 | +0.26(+0.33%) |
Sep 01, 2021 | 78.59 | 78.91 | 78.53 | 78.59 | 31,872 | +0.23(+0.29%) |
Aug 31, 2021 | 77.97 | 78.41 | 77.97 | 78.36 | 55,540 | +0.28(+0.35%) |
Aug 30, 2021 | 77.96 | 78.40 | 77.85 | 78.09 | 27,732 | +0.20(+0.25%) |
Aug 27, 2021 | 77.53 | 78.00 | 77.43 | 77.89 | 25,359 | +0.54(+0.70%) |
Aug 26, 2021 | 77.93 | 77.93 | 77.27 | 77.35 | 104,692 | -0.74(-0.94%) |
Aug 25, 2021 | 77.71 | 78.13 | 77.66 | 78.09 | 17,244 | +0.35(+0.45%) |
Aug 24, 2021 | 77.62 | 77.97 | 77.62 | 77.74 | 46,124 | +0.29(+0.37%) |
Aug 23, 2021 | 77.14 | 77.57 | 77.14 | 77.45 | 35,798 | +0.60(+0.78%) |
Aug 20, 2021 | 76.16 | 76.90 | 76.16 | 76.85 | 51,141 | +0.82(+1.07%) |
Aug 19, 2021 | 75.48 | 76.27 | 75.42 | 76.03 | 64,053 | -0.02(-0.03%) |
Aug 18, 2021 | 76.17 | 76.85 | 76.01 | 76.05 | 72,645 | -0.20(-0.26%) |
Aug 17, 2021 | 76.47 | 77.31 | 75.79 | 76.25 | 41,144 | -1.06(-1.38%) |
Aug 16, 2021 | 76.91 | 77.34 | 76.58 | 77.31 | 82,073 | +0.07(+0.09%) |
Aug 13, 2021 | 77.64 | 77.66 | 77.17 | 77.24 | 31,923 | -0.14(-0.18%) |
Aug 12, 2021 | 77.59 | 77.59 | 77.08 | 77.38 | 99,832 | -0.17(-0.22%) |
Aug 11, 2021 | 77.43 | 77.65 | 77.21 | 77.55 | 69,269 | +0.37(+0.48%) |
Aug 10, 2021 | 76.85 | 77.38 | 76.85 | 77.17 | 19,871 | +0.50(+0.65%) |
Aug 09, 2021 | 77.00 | 77.00 | 76.51 | 76.67 | 131,622 | -0.37(-0.48%) |
Aug 06, 2021 | 77.52 | 77.52 | 76.95 | 77.05 | 43,983 | -0.19(-0.24%) |
Aug 05, 2021 | 76.45 | 77.27 | 76.45 | 77.23 | 38,043 | +1.04(+1.37%) |
Aug 04, 2021 | 76.50 | 76.73 | 76.16 | 76.19 | 28,312 | -0.59(-0.77%) |
Aug 03, 2021 | 76.60 | 76.78 | 75.93 | 76.78 | 97,708 | +0.31(+0.41%) |
Aug 02, 2021 | 77.06 | 77.06 | 76.44 | 76.47 | 131,940 | -0.32(-0.42%) |
Jul 30, 2021 | 76.75 | 77.45 | 76.60 | 76.79 | 107,592 | -0.95(-1.23%) |
Jul 29, 2021 | 77.91 | 78.08 | 77.69 | 77.75 | 44,407 | +0.07(+0.09%) |
Jul 28, 2021 | 77.96 | 77.96 | 77.43 | 77.68 | 39,439 | -0.21(-0.27%) |
Jul 27, 2021 | 78.19 | 78.19 | 77.28 | 77.88 | 72,488 | -0.45(-0.58%) |
Jul 26, 2021 | 77.87 | 78.38 | 77.78 | 78.33 | 56,806 | +0.35(+0.45%) |
Jul 23, 2021 | 77.53 | 78.08 | 77.30 | 77.98 | 40,547 | +0.87(+1.12%) |
Jul 22, 2021 | 76.95 | 77.16 | 76.58 | 77.12 | 104,015 | +0.14(+0.18%) |
Jul 21, 2021 | 76.58 | 76.98 | 76.58 | 76.98 | 48,224 | +0.70(+0.92%) |
Jul 20, 2021 | 75.12 | 76.48 | 74.91 | 76.28 | 69,543 | +1.38(+1.84%) |
Jul 19, 2021 | 74.79 | 75.10 | 74.37 | 74.90 | 211,459 | -0.92(-1.22%) |
Jul 16, 2021 | 76.93 | 76.99 | 75.77 | 75.83 | 28,523 | -0.90(-1.18%) |
Jul 15, 2021 | 76.74 | 77.18 | 76.39 | 76.73 | 337,890 | -0.20(-0.26%) |
Jul 14, 2021 | 77.24 | 77.40 | 76.87 | 76.93 | 762,428 | -0.03(-0.04%) |
Jul 13, 2021 | 77.38 | 77.59 | 76.90 | 76.96 | 33,399 | -0.66(-0.85%) |
Jul 12, 2021 | 77.56 | 77.65 | 77.27 | 77.62 | 222,047 | +0.04(+0.05%) |
Jul 09, 2021 | 76.98 | 77.59 | 76.98 | 77.58 | 24,010 | +0.95(+1.24%) |
Jul 08, 2021 | 76.12 | 76.88 | 75.86 | 76.62 | 49,032 | -0.43(-0.56%) |
Jul 07, 2021 | 77.11 | 77.35 | 76.71 | 77.06 | 88,963 | -0.01(-0.01%) |
Jul 06, 2021 | 77.16 | 77.24 | 76.55 | 77.07 | 42,340 | -0.09(-0.11%) |
Jul 02, 2021 | 76.95 | 77.24 | 76.80 | 77.16 | 34,538 | +0.50(+0.65%) |