Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.69 | 76.94 | 75.59 | 75.86 | 894,159 | -0.10(-0.13%) |
Sep 29, 2021 | 75.16 | 76.45 | 75.08 | 75.96 | 665,023 | +0.93(+1.24%) |
Sep 28, 2021 | 75.60 | 75.83 | 74.97 | 75.03 | 764,721 | -0.95(-1.25%) |
Sep 27, 2021 | 75.96 | 76.54 | 75.69 | 75.98 | 522,945 | +0.32(+0.42%) |
Sep 24, 2021 | 75.15 | 75.96 | 75.09 | 75.66 | 570,027 | +0.68(+0.91%) |
Sep 23, 2021 | 75.11 | 75.61 | 74.91 | 74.98 | 708,009 | +0.05(+0.06%) |
Sep 22, 2021 | 74.95 | 75.58 | 74.58 | 74.94 | 628,059 | +0.30(+0.40%) |
Sep 21, 2021 | 76.69 | 76.86 | 74.37 | 74.64 | 1,149,254 | -1.68(-2.20%) |
Sep 20, 2021 | 75.65 | 76.41 | 75.53 | 76.32 | 924,284 | -0.10(-0.13%) |
Sep 17, 2021 | 76.34 | 77.07 | 76.30 | 76.42 | 1,819,065 | -0.18(-0.24%) |
Sep 16, 2021 | 77.59 | 77.94 | 76.49 | 76.60 | 512,976 | -0.40(-0.52%) |
Sep 15, 2021 | 76.35 | 77.52 | 75.94 | 77.00 | 971,452 | +0.54(+0.71%) |
Sep 14, 2021 | 78.90 | 78.90 | 76.33 | 76.46 | 758,322 | -2.17(-2.76%) |
Sep 13, 2021 | 78.12 | 79.34 | 77.77 | 78.63 | 973,329 | +0.72(+0.92%) |
Sep 10, 2021 | 78.88 | 79.07 | 77.88 | 77.91 | 645,887 | -0.82(-1.04%) |
Sep 09, 2021 | 79.08 | 79.39 | 78.46 | 78.73 | 695,469 | -0.38(-0.48%) |
Sep 08, 2021 | 78.30 | 79.33 | 78.17 | 79.11 | 926,618 | +0.81(+1.04%) |
Sep 07, 2021 | 79.54 | 79.55 | 78.19 | 78.30 | 978,146 | -1.17(-1.47%) |
Sep 03, 2021 | 80.05 | 80.22 | 79.43 | 79.47 | 493,575 | -0.49(-0.61%) |
Sep 02, 2021 | 78.99 | 80.20 | 78.87 | 79.95 | 490,001 | +1.10(+1.39%) |
Sep 01, 2021 | 78.63 | 79.38 | 78.11 | 78.86 | 652,846 | +0.55(+0.70%) |
Aug 31, 2021 | 78.11 | 78.73 | 77.75 | 78.31 | 916,094 | +0.14(+0.18%) |
Aug 30, 2021 | 78.15 | 78.41 | 78.01 | 78.17 | 493,231 | +0.08(+0.10%) |
Aug 27, 2021 | 77.48 | 78.31 | 77.26 | 78.09 | 552,218 | +0.54(+0.70%) |
Aug 26, 2021 | 77.69 | 77.88 | 77.14 | 77.55 | 556,147 | -0.27(-0.34%) |
Aug 25, 2021 | 77.56 | 78.08 | 76.83 | 77.81 | 769,599 | +0.32(+0.41%) |
Aug 24, 2021 | 77.68 | 77.90 | 77.21 | 77.50 | 978,886 | -0.24(-0.31%) |
Aug 23, 2021 | 78.65 | 78.73 | 77.44 | 77.74 | 752,410 | -0.90(-1.14%) |
Aug 20, 2021 | 77.85 | 78.65 | 77.58 | 78.64 | 858,322 | +0.90(+1.16%) |
Aug 19, 2021 | 76.13 | 77.75 | 76.05 | 77.74 | 1,232,730 | +1.31(+1.71%) |
Aug 18, 2021 | 77.79 | 78.15 | 76.38 | 76.43 | 919,260 | -1.65(-2.12%) |
Aug 17, 2021 | 77.69 | 78.29 | 77.09 | 78.08 | 915,113 | +0.19(+0.25%) |
Aug 16, 2021 | 77.12 | 78.12 | 76.82 | 77.89 | 613,375 | +0.85(+1.10%) |
Aug 13, 2021 | 77.73 | 77.92 | 76.90 | 77.04 | 408,134 | -0.56(-0.73%) |
Aug 12, 2021 | 77.69 | 77.95 | 77.33 | 77.60 | 562,603 | -0.18(-0.23%) |
Aug 11, 2021 | 77.28 | 77.82 | 77.28 | 77.78 | 476,670 | +0.50(+0.65%) |
Aug 10, 2021 | 77.23 | 77.75 | 76.88 | 77.28 | 724,696 | +0.22(+0.28%) |
Aug 09, 2021 | 77.69 | 77.85 | 76.98 | 77.06 | 1,116,509 | -0.77(-0.99%) |
Aug 06, 2021 | 77.93 | 78.77 | 77.71 | 77.83 | 731,436 | -0.22(-0.28%) |
Aug 05, 2021 | 77.90 | 79.06 | 77.72 | 78.05 | 928,727 | +0.01(+0.01%) |
Aug 04, 2021 | 78.54 | 79.45 | 77.99 | 78.04 | 1,224,959 | -0.72(-0.92%) |
Aug 03, 2021 | 81.74 | 81.79 | 78.69 | 78.76 | 1,437,236 | -2.86(-3.51%) |
Aug 02, 2021 | 81.86 | 82.99 | 81.34 | 81.63 | 851,187 | -0.04(-0.05%) |
Jul 30, 2021 | 83.40 | 83.90 | 80.98 | 81.67 | 1,377,197 | -3.71(-4.35%) |
Jul 29, 2021 | 85.99 | 86.26 | 85.26 | 85.38 | 459,076 | -0.20(-0.23%) |
Jul 28, 2021 | 85.46 | 85.94 | 84.72 | 85.58 | 386,816 | +0.13(+0.16%) |
Jul 27, 2021 | 85.45 | 85.60 | 84.85 | 85.45 | 876,067 | -0.01(-0.01%) |
Jul 26, 2021 | 85.13 | 85.65 | 85.02 | 85.45 | 626,857 | +0.10(+0.11%) |
Jul 23, 2021 | 84.53 | 85.38 | 84.35 | 85.36 | 697,605 | +0.87(+1.03%) |
Jul 22, 2021 | 84.51 | 84.62 | 84.22 | 84.49 | 377,929 | -0.02(-0.02%) |
Jul 21, 2021 | 84.88 | 85.33 | 84.33 | 84.51 | 399,301 | -0.37(-0.44%) |
Jul 20, 2021 | 83.68 | 85.42 | 83.66 | 84.88 | 971,284 | +1.20(+1.43%) |
Jul 19, 2021 | 85.01 | 85.01 | 82.97 | 83.68 | 606,706 | -1.45(-1.70%) |
Jul 16, 2021 | 85.01 | 85.54 | 84.67 | 85.13 | 797,607 | +0.10(+0.11%) |
Jul 15, 2021 | 84.64 | 85.25 | 84.41 | 85.04 | 630,825 | +0.48(+0.56%) |
Jul 14, 2021 | 84.65 | 84.74 | 84.07 | 84.56 | 381,531 | +0.03(+0.03%) |
Jul 13, 2021 | 84.80 | 85.06 | 84.43 | 84.53 | 660,457 | -0.10(-0.12%) |
Jul 12, 2021 | 84.46 | 84.98 | 84.12 | 84.64 | 830,338 | +0.12(+0.15%) |
Jul 09, 2021 | 84.33 | 84.89 | 83.92 | 84.51 | 500,015 | +0.50(+0.60%) |
Jul 08, 2021 | 83.81 | 84.64 | 83.48 | 84.01 | 508,167 | -0.65(-0.76%) |
Jul 07, 2021 | 83.28 | 84.69 | 83.16 | 84.66 | 585,818 | +1.71(+2.07%) |
Jul 06, 2021 | 82.56 | 83.07 | 81.47 | 82.94 | 862,326 | +0.38(+0.46%) |
Jul 02, 2021 | 82.19 | 83.01 | 82.00 | 82.56 | 431,400 | +0.53(+0.65%) |