Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 81.30 | 81.70 | 79.17 | 79.21 | 6,457,338 | -1.80(-2.22%) |
Sep 29, 2021 | 79.83 | 81.44 | 79.75 | 81.01 | 5,171,408 | +1.05(+1.32%) |
Sep 28, 2021 | 79.94 | 80.58 | 79.56 | 79.95 | 6,704,303 | -0.07(-0.09%) |
Sep 27, 2021 | 78.88 | 80.68 | 78.88 | 80.03 | 5,630,273 | +0.96(+1.22%) |
Sep 24, 2021 | 79.33 | 79.66 | 78.87 | 79.07 | 3,094,485 | -0.14(-0.18%) |
Sep 23, 2021 | 78.54 | 79.92 | 78.28 | 79.21 | 4,152,376 | +0.93(+1.19%) |
Sep 22, 2021 | 78.89 | 79.23 | 78.23 | 78.27 | 4,199,151 | -0.07(-0.08%) |
Sep 21, 2021 | 79.29 | 79.92 | 78.26 | 78.34 | 5,413,221 | -0.61(-0.77%) |
Sep 20, 2021 | 78.99 | 79.76 | 78.00 | 78.95 | 5,717,710 | -0.87(-1.09%) |
Sep 17, 2021 | 79.33 | 80.11 | 79.33 | 79.81 | 9,356,338 | +0.15(+0.19%) |
Sep 16, 2021 | 80.25 | 80.58 | 78.94 | 79.66 | 4,466,084 | -0.18(-0.22%) |
Sep 15, 2021 | 78.27 | 80.25 | 78.09 | 79.84 | 6,805,774 | +1.54(+1.97%) |
Sep 14, 2021 | 79.38 | 79.40 | 78.10 | 78.30 | 4,159,477 | -0.58(-0.73%) |
Sep 13, 2021 | 78.54 | 79.52 | 78.42 | 78.88 | 4,815,720 | +0.67(+0.86%) |
Sep 10, 2021 | 80.08 | 80.09 | 77.89 | 78.21 | 6,924,949 | -1.51(-1.90%) |
Sep 09, 2021 | 80.20 | 80.30 | 79.53 | 79.72 | 4,367,585 | -0.76(-0.94%) |
Sep 08, 2021 | 80.59 | 80.85 | 79.61 | 80.48 | 3,807,005 | -0.34(-0.42%) |
Sep 07, 2021 | 81.39 | 81.58 | 80.14 | 80.81 | 4,957,086 | -0.83(-1.02%) |
Sep 03, 2021 | 81.31 | 81.94 | 80.86 | 81.64 | 5,289,562 | +0.48(+0.59%) |
Sep 02, 2021 | 80.04 | 81.67 | 80.02 | 81.17 | 5,596,302 | +1.17(+1.46%) |
Sep 01, 2021 | 80.36 | 80.46 | 78.30 | 80.00 | 7,166,246 | -0.63(-0.79%) |
Aug 31, 2021 | 79.12 | 81.09 | 78.97 | 80.64 | 8,864,936 | +1.67(+2.12%) |
Aug 30, 2021 | 78.35 | 79.05 | 77.85 | 78.96 | 5,870,698 | +0.83(+1.06%) |
Aug 27, 2021 | 77.77 | 78.20 | 77.51 | 78.13 | 4,181,779 | +0.63(+0.82%) |
Aug 26, 2021 | 78.21 | 78.21 | 77.00 | 77.50 | 4,193,573 | -0.50(-0.65%) |
Aug 25, 2021 | 78.01 | 78.58 | 77.47 | 78.00 | 3,383,933 | -0.22(-0.29%) |
Aug 24, 2021 | 78.86 | 78.88 | 78.20 | 78.23 | 3,502,559 | -0.74(-0.93%) |
Aug 23, 2021 | 79.70 | 80.12 | 78.88 | 78.96 | 3,973,110 | -0.23(-0.29%) |
Aug 20, 2021 | 78.50 | 79.31 | 78.16 | 79.20 | 4,277,623 | +0.58(+0.74%) |
Aug 19, 2021 | 78.37 | 79.27 | 77.96 | 78.62 | 5,561,316 | -0.34(-0.43%) |
Aug 18, 2021 | 80.54 | 80.77 | 78.90 | 78.96 | 4,838,351 | -1.75(-2.17%) |
Aug 17, 2021 | 79.45 | 80.95 | 79.38 | 80.71 | 6,570,290 | +1.01(+1.26%) |
Aug 16, 2021 | 78.66 | 79.80 | 78.28 | 79.70 | 4,823,889 | +0.96(+1.22%) |
Aug 13, 2021 | 79.57 | 79.80 | 78.62 | 78.74 | 3,920,866 | -0.73(-0.92%) |
Aug 12, 2021 | 79.53 | 79.80 | 78.59 | 79.47 | 7,007,487 | +0.18(+0.22%) |
Aug 11, 2021 | 77.99 | 79.48 | 77.99 | 79.29 | 8,632,360 | +1.60(+2.05%) |
Aug 10, 2021 | 76.21 | 77.76 | 75.82 | 77.70 | 6,329,949 | +1.48(+1.95%) |
Aug 09, 2021 | 75.79 | 76.46 | 75.44 | 76.21 | 4,896,650 | +0.37(+0.49%) |
Aug 06, 2021 | 75.16 | 76.29 | 74.81 | 75.84 | 7,523,542 | +1.12(+1.50%) |
Aug 05, 2021 | 75.94 | 76.30 | 74.05 | 74.72 | 12,129,378 | -1.40(-1.84%) |
Aug 04, 2021 | 74.90 | 77.66 | 74.68 | 76.12 | 15,360,578 | -2.29(-2.92%) |
Aug 03, 2021 | 77.25 | 78.56 | 76.20 | 78.40 | 8,161,204 | +1.48(+1.93%) |
Aug 02, 2021 | 76.87 | 77.40 | 76.56 | 76.92 | 5,012,552 | +0.05(+0.06%) |
Jul 30, 2021 | 77.43 | 77.91 | 76.67 | 76.87 | 6,424,345 | -0.65(-0.84%) |
Jul 29, 2021 | 78.40 | 78.54 | 77.28 | 77.53 | 4,590,853 | -0.22(-0.29%) |
Jul 28, 2021 | 78.06 | 78.15 | 77.00 | 77.75 | 3,516,384 | -0.32(-0.41%) |
Jul 27, 2021 | 77.05 | 78.12 | 76.83 | 78.07 | 4,614,077 | +0.72(+0.93%) |
Jul 26, 2021 | 77.87 | 78.67 | 77.21 | 77.35 | 5,126,216 | -0.37(-0.48%) |
Jul 23, 2021 | 77.47 | 78.05 | 77.28 | 77.72 | 4,382,765 | +0.60(+0.77%) |
Jul 22, 2021 | 77.20 | 77.30 | 76.47 | 77.13 | 5,008,186 | +0.07(+0.08%) |
Jul 21, 2021 | 76.49 | 77.22 | 76.12 | 77.06 | 7,333,253 | +1.17(+1.54%) |
Jul 20, 2021 | 75.05 | 76.90 | 74.96 | 75.89 | 6,878,908 | +1.05(+1.40%) |
Jul 19, 2021 | 75.26 | 75.66 | 73.81 | 74.84 | 5,534,607 | -0.97(-1.28%) |
Jul 16, 2021 | 76.24 | 76.55 | 75.55 | 75.82 | 5,888,273 | -0.32(-0.43%) |
Jul 15, 2021 | 75.85 | 76.42 | 75.62 | 76.14 | 3,903,897 | -0.32(-0.42%) |
Jul 14, 2021 | 76.03 | 76.71 | 75.67 | 76.47 | 6,799,541 | +0.71(+0.93%) |
Jul 13, 2021 | 76.09 | 76.39 | 75.63 | 75.76 | 3,323,426 | -0.15(-0.20%) |
Jul 12, 2021 | 75.05 | 76.18 | 74.62 | 75.91 | 4,327,107 | +0.46(+0.61%) |
Jul 09, 2021 | 75.07 | 75.78 | 75.03 | 75.45 | 3,742,209 | +1.02(+1.37%) |
Jul 08, 2021 | 74.77 | 75.03 | 74.02 | 74.43 | 5,837,986 | -1.04(-1.38%) |
Jul 07, 2021 | 75.11 | 76.43 | 74.63 | 75.46 | 7,413,891 | +0.15(+0.20%) |
Jul 06, 2021 | 76.20 | 76.20 | 74.45 | 75.32 | 7,052,878 | -1.16(-1.52%) |
Jul 02, 2021 | 76.23 | 76.75 | 75.58 | 76.48 | 6,026,811 | +0.19(+0.26%) |