Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.22 | 75.64 | 73.79 | 74.38 | 173,253 | -0.29(-0.39%) |
Sep 29, 2021 | 74.90 | 75.67 | 73.74 | 74.67 | 203,170 | -0.19(-0.25%) |
Sep 28, 2021 | 76.17 | 76.59 | 74.62 | 74.86 | 132,990 | -1.58(-2.06%) |
Sep 27, 2021 | 74.84 | 76.96 | 74.81 | 76.44 | 197,769 | +1.60(+2.14%) |
Sep 24, 2021 | 75.37 | 75.40 | 73.95 | 74.84 | 330,174 | -0.51(-0.67%) |
Sep 23, 2021 | 76.59 | 77.04 | 75.10 | 75.34 | 162,076 | -1.21(-1.58%) |
Sep 22, 2021 | 76.43 | 77.07 | 75.40 | 76.55 | 212,825 | +0.36(+0.47%) |
Sep 21, 2021 | 76.53 | 76.91 | 75.59 | 76.20 | 135,532 | -0.06(-0.08%) |
Sep 20, 2021 | 76.40 | 77.18 | 75.26 | 76.26 | 192,781 | -1.14(-1.47%) |
Sep 17, 2021 | 79.08 | 79.08 | 76.70 | 77.40 | 684,265 | -0.92(-1.18%) |
Sep 16, 2021 | 77.58 | 78.80 | 76.47 | 78.32 | 156,563 | +1.21(+1.57%) |
Sep 15, 2021 | 78.41 | 82.43 | 76.54 | 77.11 | 286,208 | -1.43(-1.82%) |
Sep 14, 2021 | 80.11 | 80.87 | 78.42 | 78.54 | 138,829 | -1.24(-1.56%) |
Sep 13, 2021 | 79.55 | 80.18 | 78.41 | 79.78 | 174,310 | +0.30(+0.37%) |
Sep 10, 2021 | 79.91 | 80.40 | 78.67 | 79.48 | 204,949 | +0.01(+0.01%) |
Sep 09, 2021 | 79.60 | 80.82 | 79.18 | 79.47 | 158,387 | -0.97(-1.21%) |
Sep 08, 2021 | 80.40 | 80.97 | 79.53 | 80.45 | 172,786 | -0.28(-0.34%) |
Sep 07, 2021 | 82.30 | 82.66 | 80.58 | 80.72 | 115,046 | -1.52(-1.85%) |
Sep 03, 2021 | 82.29 | 83.26 | 82.00 | 82.24 | 136,125 | -0.33(-0.40%) |
Sep 02, 2021 | 82.63 | 83.32 | 82.05 | 82.57 | 76,069 | +0.24(+0.29%) |
Sep 01, 2021 | 81.38 | 82.48 | 80.22 | 82.33 | 109,515 | +1.27(+1.57%) |
Aug 31, 2021 | 80.77 | 81.11 | 79.96 | 81.06 | 131,361 | +0.31(+0.38%) |
Aug 30, 2021 | 81.64 | 81.97 | 78.98 | 80.75 | 97,556 | -0.94(-1.15%) |
Aug 27, 2021 | 79.30 | 81.86 | 79.30 | 81.70 | 201,166 | +2.41(+3.04%) |
Aug 26, 2021 | 80.23 | 80.40 | 78.91 | 79.28 | 154,746 | -0.69(-0.87%) |
Aug 25, 2021 | 80.85 | 81.63 | 79.82 | 79.98 | 135,244 | -0.84(-1.04%) |
Aug 24, 2021 | 81.36 | 81.83 | 80.61 | 80.82 | 132,934 | -0.64(-0.78%) |
Aug 23, 2021 | 81.10 | 81.58 | 80.33 | 81.46 | 169,088 | +0.48(+0.59%) |
Aug 20, 2021 | 78.77 | 81.09 | 78.58 | 80.98 | 158,415 | +1.96(+2.47%) |
Aug 19, 2021 | 78.54 | 79.58 | 77.69 | 79.03 | 251,603 | -0.19(-0.24%) |
Aug 18, 2021 | 81.10 | 81.61 | 79.06 | 79.21 | 186,354 | -2.00(-2.47%) |
Aug 17, 2021 | 82.08 | 82.23 | 80.30 | 81.22 | 203,314 | -1.51(-1.82%) |
Aug 16, 2021 | 82.89 | 83.69 | 82.12 | 82.73 | 78,970 | -0.24(-0.29%) |
Aug 13, 2021 | 83.69 | 83.92 | 82.77 | 82.97 | 84,696 | -0.55(-0.65%) |
Aug 12, 2021 | 83.08 | 84.06 | 82.17 | 83.51 | 177,440 | +0.60(+0.72%) |
Aug 11, 2021 | 83.52 | 83.54 | 81.74 | 82.92 | 151,292 | -0.70(-0.84%) |
Aug 10, 2021 | 84.04 | 84.10 | 83.38 | 83.62 | 121,718 | -0.36(-0.43%) |
Aug 09, 2021 | 84.06 | 84.17 | 83.55 | 83.98 | 97,416 | -0.30(-0.35%) |
Aug 06, 2021 | 84.12 | 84.74 | 83.14 | 84.28 | 154,412 | +0.64(+0.76%) |
Aug 05, 2021 | 83.13 | 83.79 | 82.23 | 83.64 | 130,472 | +0.76(+0.92%) |
Aug 04, 2021 | 84.12 | 84.65 | 82.72 | 82.88 | 119,715 | -1.75(-2.06%) |
Aug 03, 2021 | 84.17 | 85.21 | 83.04 | 84.62 | 179,603 | +0.87(+1.04%) |
Aug 02, 2021 | 84.48 | 86.48 | 83.66 | 83.75 | 153,141 | -0.68(-0.81%) |
Jul 30, 2021 | 82.69 | 85.77 | 82.63 | 84.44 | 250,598 | +1.65(+1.99%) |
Jul 29, 2021 | 83.29 | 85.37 | 82.32 | 82.79 | 243,663 | -3.08(-3.58%) |
Jul 28, 2021 | 85.47 | 87.00 | 84.35 | 85.86 | 148,729 | +0.98(+1.16%) |
Jul 27, 2021 | 84.12 | 84.95 | 83.50 | 84.88 | 128,947 | +0.44(+0.52%) |
Jul 26, 2021 | 86.01 | 87.32 | 84.15 | 84.45 | 130,415 | -1.18(-1.38%) |
Jul 23, 2021 | 84.28 | 85.69 | 83.57 | 85.63 | 95,146 | +1.45(+1.72%) |
Jul 22, 2021 | 85.73 | 85.73 | 83.90 | 84.18 | 123,420 | -1.55(-1.81%) |
Jul 21, 2021 | 86.30 | 87.39 | 85.48 | 85.73 | 136,658 | -0.58(-0.67%) |
Jul 20, 2021 | 85.92 | 88.10 | 85.24 | 86.30 | 286,156 | +0.75(+0.88%) |
Jul 19, 2021 | 85.05 | 86.99 | 84.90 | 85.55 | 150,640 | -0.75(-0.87%) |
Jul 16, 2021 | 86.84 | 87.67 | 85.62 | 86.30 | 138,015 | +0.25(+0.29%) |
Jul 15, 2021 | 86.12 | 86.74 | 85.23 | 86.05 | 100,642 | -0.59(-0.68%) |
Jul 14, 2021 | 87.39 | 87.57 | 85.89 | 86.64 | 123,501 | -0.36(-0.41%) |
Jul 13, 2021 | 88.50 | 88.81 | 86.76 | 87.00 | 97,787 | -1.66(-1.87%) |
Jul 12, 2021 | 86.61 | 88.69 | 85.90 | 88.65 | 162,952 | +1.79(+2.06%) |
Jul 09, 2021 | 87.23 | 88.33 | 86.59 | 86.87 | 139,425 | +0.32(+0.37%) |
Jul 08, 2021 | 86.44 | 87.52 | 85.93 | 86.55 | 201,453 | -1.44(-1.64%) |
Jul 07, 2021 | 87.17 | 88.22 | 86.46 | 87.99 | 172,320 | +0.61(+0.69%) |
Jul 06, 2021 | 87.97 | 88.06 | 85.65 | 87.38 | 167,025 | -0.59(-0.67%) |
Jul 02, 2021 | 88.32 | 89.11 | 87.55 | 87.97 | 151,731 | -0.23(-0.26%) |