Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 78.33 | 78.33 | 75.53 | 76.72 | 1,106,827 | -1.52(-1.95%) |
Sep 29, 2021 | 80.13 | 80.44 | 77.39 | 78.24 | 1,177,881 | -1.54(-1.93%) |
Sep 28, 2021 | 79.54 | 80.49 | 78.41 | 79.78 | 1,398,526 | -0.13(-0.16%) |
Sep 27, 2021 | 78.61 | 80.96 | 78.43 | 79.91 | 2,134,592 | +0.55(+0.69%) |
Sep 24, 2021 | 76.98 | 80.28 | 76.67 | 79.36 | 2,474,256 | +2.75(+3.58%) |
Sep 23, 2021 | 74.62 | 76.89 | 74.52 | 76.62 | 5,641,066 | +1.57(+2.10%) |
Sep 22, 2021 | 70.32 | 75.95 | 69.97 | 75.04 | 1,403,000 | +1.73(+2.36%) |
Sep 21, 2021 | 74.87 | 75.34 | 73.26 | 73.31 | 319,498 | -0.81(-1.09%) |
Sep 20, 2021 | 73.60 | 74.38 | 72.56 | 74.12 | 436,473 | -0.89(-1.18%) |
Sep 17, 2021 | 75.47 | 76.09 | 74.74 | 75.00 | 415,147 | -0.22(-0.29%) |
Sep 16, 2021 | 75.11 | 75.98 | 74.79 | 75.22 | 273,448 | +0.13(+0.17%) |
Sep 15, 2021 | 74.34 | 75.17 | 73.41 | 75.09 | 281,628 | +0.40(+0.53%) |
Sep 14, 2021 | 73.97 | 74.82 | 73.20 | 74.70 | 296,982 | +0.79(+1.06%) |
Sep 13, 2021 | 72.44 | 73.96 | 71.14 | 73.91 | 411,821 | +2.09(+2.91%) |
Sep 10, 2021 | 72.47 | 73.18 | 71.51 | 71.82 | 420,504 | +0.04(+0.06%) |
Sep 09, 2021 | 70.26 | 72.72 | 70.26 | 71.78 | 328,462 | +1.24(+1.76%) |
Sep 08, 2021 | 71.64 | 71.97 | 69.95 | 70.54 | 371,781 | -0.98(-1.38%) |
Sep 07, 2021 | 70.78 | 71.74 | 70.76 | 71.52 | 299,886 | +0.26(+0.36%) |
Sep 03, 2021 | 72.70 | 73.33 | 70.74 | 71.26 | 319,070 | -2.16(-2.94%) |
Sep 02, 2021 | 73.36 | 74.48 | 72.60 | 73.42 | 334,492 | +0.46(+0.63%) |
Sep 01, 2021 | 73.53 | 73.90 | 72.78 | 72.96 | 317,367 | -0.26(-0.35%) |
Aug 31, 2021 | 72.75 | 73.49 | 72.43 | 73.22 | 248,759 | +0.11(+0.15%) |
Aug 30, 2021 | 74.51 | 74.51 | 73.06 | 73.11 | 300,039 | -1.06(-1.44%) |
Aug 27, 2021 | 72.70 | 74.85 | 72.70 | 74.18 | 412,993 | +1.39(+1.91%) |
Aug 26, 2021 | 74.04 | 74.62 | 72.31 | 72.78 | 333,510 | -1.93(-2.58%) |
Aug 25, 2021 | 74.68 | 74.88 | 73.36 | 74.72 | 384,219 | +0.34(+0.45%) |
Aug 24, 2021 | 71.91 | 75.01 | 71.66 | 74.38 | 820,834 | +3.25(+4.57%) |
Aug 23, 2021 | 69.89 | 71.41 | 69.81 | 71.12 | 471,149 | +1.31(+1.88%) |
Aug 20, 2021 | 68.27 | 69.88 | 67.77 | 69.81 | 635,859 | +0.80(+1.15%) |
Aug 19, 2021 | 69.44 | 69.53 | 67.36 | 69.01 | 820,572 | -1.04(-1.49%) |
Aug 18, 2021 | 70.88 | 70.88 | 69.46 | 70.06 | 718,325 | -0.98(-1.39%) |
Aug 17, 2021 | 71.01 | 71.47 | 69.71 | 71.04 | 960,521 | -0.85(-1.18%) |
Aug 16, 2021 | 71.66 | 72.55 | 70.87 | 71.89 | 590,528 | +0.11(+0.15%) |
Aug 13, 2021 | 71.78 | 72.19 | 71.49 | 71.78 | 343,239 | -0.36(-0.50%) |
Aug 12, 2021 | 72.83 | 72.95 | 71.47 | 72.14 | 405,126 | -1.28(-1.75%) |
Aug 11, 2021 | 73.73 | 73.91 | 72.68 | 73.42 | 490,758 | -0.77(-1.03%) |
Aug 10, 2021 | 73.24 | 74.66 | 73.24 | 74.19 | 526,867 | +0.59(+0.80%) |
Aug 09, 2021 | 74.63 | 74.70 | 72.66 | 73.60 | 548,615 | -1.50(-2.00%) |
Aug 06, 2021 | 74.52 | 75.49 | 73.64 | 75.10 | 369,289 | +0.59(+0.79%) |
Aug 05, 2021 | 73.17 | 75.17 | 73.17 | 74.52 | 477,242 | +1.98(+2.73%) |
Aug 04, 2021 | 73.63 | 74.83 | 71.82 | 72.54 | 1,027,915 | -2.89(-3.83%) |
Aug 03, 2021 | 76.53 | 76.81 | 73.79 | 75.42 | 746,860 | -1.56(-2.03%) |
Aug 02, 2021 | 80.21 | 80.80 | 76.80 | 76.98 | 704,369 | -2.49(-3.13%) |
Jul 30, 2021 | 79.85 | 81.04 | 79.10 | 79.47 | 397,591 | -1.14(-1.42%) |
Jul 29, 2021 | 79.19 | 81.55 | 78.11 | 80.62 | 430,421 | +1.93(+2.45%) |
Jul 28, 2021 | 79.00 | 79.35 | 76.57 | 78.69 | 466,777 | +0.23(+0.29%) |
Jul 27, 2021 | 77.85 | 78.79 | 76.95 | 78.46 | 372,380 | +0.22(+0.28%) |
Jul 26, 2021 | 76.80 | 78.32 | 76.44 | 78.24 | 303,305 | +1.15(+1.50%) |
Jul 23, 2021 | 77.40 | 77.95 | 76.82 | 77.08 | 301,191 | +0.07(+0.09%) |
Jul 22, 2021 | 76.61 | 77.71 | 75.87 | 77.01 | 622,259 | -0.20(-0.26%) |
Jul 21, 2021 | 74.79 | 77.31 | 74.74 | 77.21 | 619,310 | +3.46(+4.70%) |
Jul 20, 2021 | 71.66 | 74.26 | 70.77 | 73.75 | 868,092 | +2.09(+2.92%) |
Jul 19, 2021 | 72.71 | 74.05 | 71.05 | 71.66 | 740,071 | -3.49(-4.65%) |
Jul 16, 2021 | 78.14 | 78.30 | 74.52 | 75.15 | 479,151 | -2.04(-2.64%) |
Jul 15, 2021 | 76.84 | 77.50 | 76.20 | 77.19 | 367,586 | -0.05(-0.06%) |
Jul 14, 2021 | 77.44 | 78.31 | 76.29 | 77.24 | 383,171 | +0.35(+0.45%) |
Jul 13, 2021 | 78.16 | 78.41 | 76.81 | 76.89 | 338,087 | -1.79(-2.28%) |
Jul 12, 2021 | 78.31 | 79.51 | 77.93 | 78.69 | 380,382 | -0.37(-0.47%) |
Jul 09, 2021 | 77.60 | 79.16 | 76.94 | 79.05 | 330,196 | +2.62(+3.42%) |
Jul 08, 2021 | 75.69 | 77.81 | 74.80 | 76.44 | 445,873 | -0.81(-1.04%) |
Jul 07, 2021 | 77.33 | 78.33 | 75.51 | 77.24 | 476,169 | -0.61(-0.78%) |
Jul 06, 2021 | 79.09 | 79.22 | 76.75 | 77.85 | 442,860 | -1.00(-1.27%) |
Jul 02, 2021 | 78.60 | 79.03 | 78.21 | 78.85 | 366,157 | +0.66(+0.84%) |