Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 78.85 | 79.04 | 77.58 | 77.96 | 11,164,215 | -0.87(-1.10%) |
Sep 29, 2021 | 78.99 | 79.27 | 78.73 | 78.83 | 15,308,937 | +0.09(+0.11%) |
Sep 28, 2021 | 78.96 | 79.37 | 78.56 | 78.74 | 11,676,931 | -0.35(-0.44%) |
Sep 27, 2021 | 78.58 | 79.21 | 78.57 | 79.09 | 5,174,141 | +0.84(+1.07%) |
Sep 24, 2021 | 78.00 | 78.36 | 78.00 | 78.25 | 3,002,025 | +0.16(+0.20%) |
Sep 23, 2021 | 77.37 | 78.30 | 77.34 | 78.09 | 3,365,180 | +0.96(+1.24%) |
Sep 22, 2021 | 77.29 | 77.64 | 77.08 | 77.13 | 2,686,582 | +0.30(+0.39%) |
Sep 21, 2021 | 77.13 | 77.60 | 76.83 | 76.83 | 2,572,880 | +0.11(+0.14%) |
Sep 20, 2021 | 77.43 | 77.43 | 75.84 | 76.72 | 5,951,606 | -1.47(-1.88%) |
Sep 17, 2021 | 78.12 | 78.72 | 77.71 | 78.19 | 8,673,195 | -0.32(-0.41%) |
Sep 16, 2021 | 78.60 | 78.78 | 78.17 | 78.51 | 2,701,427 | +0.17(+0.22%) |
Sep 15, 2021 | 77.69 | 78.45 | 77.53 | 78.34 | 3,595,412 | +0.65(+0.84%) |
Sep 14, 2021 | 78.44 | 78.46 | 77.61 | 77.69 | 3,348,967 | -0.67(-0.86%) |
Sep 13, 2021 | 78.49 | 78.87 | 78.12 | 78.36 | 3,686,650 | +0.31(+0.40%) |
Sep 10, 2021 | 78.41 | 78.47 | 77.94 | 78.05 | 2,579,509 | -0.10(-0.13%) |
Sep 09, 2021 | 78.05 | 78.49 | 77.93 | 78.15 | 1,897,244 | +0.09(+0.12%) |
Sep 08, 2021 | 78.19 | 78.46 | 77.96 | 78.06 | 1,594,591 | -0.09(-0.12%) |
Sep 07, 2021 | 78.37 | 78.77 | 78.11 | 78.15 | 4,105,122 | +0.03(+0.04%) |
Sep 03, 2021 | 78.12 | 78.12 | 78.12 | 0 | -0.19(-0.24%) | |
Sep 02, 2021 | 78.18 | 78.43 | 77.96 | 78.31 | 1,649,057 | +0.26(+0.33%) |
Sep 01, 2021 | 78.24 | 78.78 | 78.01 | 78.05 | 2,321,273 | -0.10(-0.13%) |
Aug 31, 2021 | 78.61 | 78.93 | 78.07 | 78.15 | 3,962,435 | -0.44(-0.56%) |
Aug 30, 2021 | 79.53 | 79.54 | 78.54 | 78.59 | 3,276,377 | -0.80(-1.01%) |
Aug 27, 2021 | 79.83 | 80.08 | 79.11 | 79.39 | 3,781,188 | -0.41(-0.51%) |
Aug 26, 2021 | 80.70 | 80.79 | 79.71 | 79.80 | 2,680,718 | -0.83(-1.03%) |
Aug 25, 2021 | 79.85 | 80.74 | 79.75 | 80.63 | 5,489,512 | +1.03(+1.29%) |
Aug 24, 2021 | 80.39 | 80.64 | 79.57 | 79.60 | 2,057,888 | -0.63(-0.79%) |
Aug 23, 2021 | 80.09 | 80.37 | 79.96 | 80.23 | 2,948,887 | +0.30(+0.38%) |
Aug 20, 2021 | 79.64 | 80.12 | 79.30 | 79.93 | 1,930,116 | +0.32(+0.40%) |
Aug 19, 2021 | 80.10 | 80.24 | 79.27 | 79.61 | 2,802,760 | -0.76(-0.95%) |
Aug 18, 2021 | 80.40 | 80.90 | 80.11 | 80.37 | 1,583,372 | -0.18(-0.22%) |
Aug 17, 2021 | 80.80 | 80.96 | 80.27 | 80.55 | 1,864,725 | -0.48(-0.59%) |
Aug 16, 2021 | 80.74 | 81.04 | 80.28 | 81.03 | 1,552,913 | +0.06(+0.07%) |
Aug 13, 2021 | 81.18 | 81.29 | 80.75 | 80.97 | 1,254,999 | -0.14(-0.17%) |
Aug 12, 2021 | 81.14 | 81.31 | 80.61 | 81.11 | 2,121,452 | +0.04(+0.05%) |
Aug 11, 2021 | 80.70 | 81.22 | 80.35 | 81.07 | 1,693,917 | +0.36(+0.45%) |
Aug 10, 2021 | 79.74 | 80.80 | 79.71 | 80.71 | 2,856,239 | +0.92(+1.15%) |
Aug 09, 2021 | 79.44 | 79.93 | 79.16 | 79.79 | 1,405,826 | +0.20(+0.25%) |
Aug 06, 2021 | 79.01 | 79.59 | 78.98 | 79.59 | 1,516,872 | +0.89(+1.13%) |
Aug 05, 2021 | 78.39 | 78.82 | 78.32 | 78.70 | 1,600,111 | +0.59(+0.76%) |
Aug 04, 2021 | 77.95 | 78.52 | 77.80 | 78.11 | 1,154,361 | -0.07(-0.09%) |
Aug 03, 2021 | 77.88 | 78.36 | 77.46 | 78.18 | 3,135,175 | +0.31(+0.40%) |
Jul 30, 2021 | 77.87 | 77.87 | 77.87 | 0 | -0.78(-0.99%) | |
Jul 29, 2021 | 78.40 | 78.95 | 78.39 | 78.65 | 4,174,740 | +0.45(+0.58%) |
Jul 28, 2021 | 77.90 | 78.38 | 77.45 | 78.20 | 2,614,728 | +0.31(+0.40%) |
Jul 27, 2021 | 77.73 | 78.36 | 77.44 | 77.89 | 1,593,102 | -0.08(-0.10%) |
Jul 26, 2021 | 78.03 | 78.24 | 77.64 | 77.97 | 2,075,810 | +0.05(+0.06%) |
Jul 23, 2021 | 77.85 | 78.38 | 77.68 | 77.92 | 2,345,546 | +0.54(+0.70%) |
Jul 22, 2021 | 77.88 | 77.99 | 77.07 | 77.38 | 1,987,373 | -0.61(-0.78%) |
Jul 21, 2021 | 78.12 | 78.53 | 77.94 | 77.99 | 4,399,384 | +0.34(+0.44%) |
Jul 20, 2021 | 76.90 | 77.97 | 76.56 | 77.65 | 2,586,415 | +0.88(+1.15%) |
Jul 19, 2021 | 78.00 | 78.03 | 76.61 | 76.77 | 4,849,621 | -1.75(-2.23%) |
Jul 16, 2021 | 79.42 | 79.47 | 78.51 | 78.52 | 1,849,473 | -0.70(-0.88%) |
Jul 15, 2021 | 78.96 | 79.38 | 78.79 | 79.22 | 7,828,254 | +0.15(+0.19%) |
Jul 14, 2021 | 79.15 | 79.48 | 78.83 | 79.07 | 1,864,976 | -0.03(-0.04%) |
Jul 13, 2021 | 79.50 | 79.69 | 78.86 | 79.10 | 2,843,393 | -0.19(-0.24%) |
Jul 12, 2021 | 78.79 | 79.41 | 78.42 | 79.29 | 2,491,364 | +0.39(+0.49%) |
Jul 09, 2021 | 78.35 | 79.23 | 78.28 | 78.90 | 5,343,609 | +0.97(+1.24%) |
Jul 08, 2021 | 78.56 | 78.58 | 77.45 | 77.93 | 2,827,804 | -1.09(-1.38%) |
Jul 07, 2021 | 79.50 | 79.55 | 78.86 | 79.02 | 5,925,183 | -0.32(-0.40%) |
Jul 06, 2021 | 80.25 | 80.25 | 79.30 | 79.34 | 9,330,159 | -0.82(-1.02%) |
Jul 05, 2021 | 80.36 | 80.45 | 79.78 | 80.16 | 2,703,434 | -0.84(-1.04%) |