Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.06 | 75.06 | 74.11 | 74.16 | 40,215 | -0.57(-0.77%) |
Sep 29, 2021 | 74.11 | 75.20 | 73.91 | 74.73 | 47,624 | +0.85(+1.14%) |
Sep 28, 2021 | 74.77 | 74.79 | 73.70 | 73.88 | 91,468 | -0.94(-1.26%) |
Sep 27, 2021 | 75.64 | 76.17 | 74.77 | 74.82 | 38,345 | -0.82(-1.08%) |
Sep 24, 2021 | 75.64 | 76.10 | 75.54 | 75.64 | 86,136 | -0.08(-0.11%) |
Sep 23, 2021 | 76.47 | 76.58 | 75.67 | 75.72 | 37,354 | -0.26(-0.34%) |
Sep 22, 2021 | 76.14 | 76.57 | 75.78 | 75.99 | 44,840 | -0.02(-0.02%) |
Sep 21, 2021 | 76.58 | 76.85 | 75.97 | 76.00 | 92,363 | -0.16(-0.21%) |
Sep 20, 2021 | 75.90 | 76.71 | 75.33 | 76.16 | 71,202 | -0.18(-0.23%) |
Sep 17, 2021 | 77.49 | 77.49 | 76.31 | 76.34 | 43,231 | -1.17(-1.51%) |
Sep 16, 2021 | 78.32 | 78.39 | 77.43 | 77.51 | 48,554 | -0.58(-0.74%) |
Sep 15, 2021 | 78.16 | 78.66 | 77.81 | 78.09 | 96,024 | -0.12(-0.16%) |
Sep 14, 2021 | 78.72 | 78.89 | 78.05 | 78.21 | 34,211 | -0.36(-0.46%) |
Sep 13, 2021 | 78.98 | 79.38 | 78.36 | 78.57 | 31,098 | -0.06(-0.07%) |
Sep 10, 2021 | 79.68 | 79.68 | 78.58 | 78.63 | 43,209 | -1.16(-1.45%) |
Sep 09, 2021 | 80.08 | 80.26 | 79.76 | 79.79 | 32,621 | -0.45(-0.56%) |
Sep 08, 2021 | 78.73 | 80.40 | 78.70 | 80.23 | 29,311 | +1.43(+1.81%) |
Sep 07, 2021 | 79.77 | 79.77 | 78.81 | 78.81 | 28,893 | -1.05(-1.32%) |
Sep 03, 2021 | 80.23 | 80.38 | 79.81 | 79.86 | 21,259 | -0.65(-0.81%) |
Sep 02, 2021 | 80.13 | 80.51 | 79.94 | 80.51 | 122,595 | +0.59(+0.74%) |
Sep 01, 2021 | 79.12 | 80.11 | 78.93 | 79.93 | 59,835 | +1.06(+1.35%) |
Aug 31, 2021 | 78.94 | 79.23 | 78.55 | 78.86 | 31,186 | -0.08(-0.11%) |
Aug 30, 2021 | 78.71 | 79.11 | 78.68 | 78.95 | 25,808 | +0.14(+0.18%) |
Aug 27, 2021 | 78.92 | 79.10 | 78.76 | 78.81 | 14,739 | +0.03(+0.04%) |
Aug 26, 2021 | 78.95 | 78.98 | 78.66 | 78.78 | 23,474 | -0.29(-0.37%) |
Aug 25, 2021 | 78.90 | 79.27 | 78.55 | 79.07 | 34,786 | +0.16(+0.20%) |
Aug 24, 2021 | 79.31 | 79.31 | 78.37 | 78.91 | 81,592 | -0.41(-0.52%) |
Aug 23, 2021 | 80.30 | 80.56 | 79.22 | 79.32 | 46,525 | -1.06(-1.32%) |
Aug 20, 2021 | 79.28 | 80.39 | 79.28 | 80.38 | 73,785 | +1.05(+1.32%) |
Aug 19, 2021 | 79.00 | 79.97 | 79.00 | 79.34 | 35,737 | +0.23(+0.30%) |
Aug 18, 2021 | 79.43 | 79.64 | 78.89 | 79.10 | 167,078 | -0.45(-0.56%) |
Aug 17, 2021 | 79.24 | 79.55 | 78.82 | 79.55 | 36,121 | +0.04(+0.05%) |
Aug 16, 2021 | 79.10 | 80.05 | 79.08 | 79.51 | 64,662 | +0.48(+0.61%) |
Aug 13, 2021 | 78.58 | 79.11 | 78.58 | 79.03 | 42,342 | +0.47(+0.59%) |
Aug 12, 2021 | 78.40 | 78.79 | 78.39 | 78.56 | 50,792 | +0.04(+0.05%) |
Aug 11, 2021 | 78.04 | 78.83 | 78.04 | 78.53 | 40,084 | +0.67(+0.86%) |
Aug 10, 2021 | 77.82 | 78.04 | 77.58 | 77.85 | 23,418 | +0.12(+0.16%) |
Aug 09, 2021 | 77.82 | 77.84 | 77.29 | 77.73 | 48,766 | +0.01(+0.01%) |
Aug 06, 2021 | 77.69 | 78.29 | 77.69 | 77.72 | 43,445 | -0.07(-0.08%) |
Aug 05, 2021 | 77.09 | 77.81 | 76.93 | 77.79 | 56,208 | +0.79(+1.03%) |
Aug 04, 2021 | 76.98 | 77.06 | 76.09 | 76.99 | 74,246 | -0.18(-0.23%) |
Aug 03, 2021 | 76.88 | 77.45 | 76.64 | 77.17 | 78,559 | +0.51(+0.67%) |
Aug 02, 2021 | 76.40 | 76.97 | 76.40 | 76.66 | 172,007 | +0.58(+0.76%) |
Jul 30, 2021 | 76.69 | 77.22 | 76.01 | 76.08 | 57,477 | -0.67(-0.88%) |
Jul 29, 2021 | 76.74 | 76.99 | 76.41 | 76.75 | 63,679 | +0.08(+0.11%) |
Jul 28, 2021 | 77.08 | 77.14 | 76.14 | 76.67 | 36,874 | -0.41(-0.53%) |
Jul 27, 2021 | 75.77 | 77.24 | 75.41 | 77.08 | 49,656 | +1.26(+1.66%) |
Jul 26, 2021 | 75.82 | 76.04 | 75.42 | 75.82 | 46,041 | -0.03(-0.04%) |
Jul 23, 2021 | 75.11 | 75.92 | 75.09 | 75.85 | 28,099 | +0.92(+1.23%) |
Jul 22, 2021 | 74.93 | 75.26 | 74.75 | 74.92 | 35,406 | +0.06(+0.07%) |
Jul 21, 2021 | 75.66 | 75.83 | 74.81 | 74.87 | 22,323 | -0.75(-0.99%) |
Jul 20, 2021 | 75.27 | 76.30 | 75.27 | 75.61 | 78,195 | +0.37(+0.50%) |
Jul 19, 2021 | 76.27 | 76.71 | 74.43 | 75.24 | 54,053 | -1.27(-1.66%) |
Jul 16, 2021 | 75.99 | 76.91 | 75.90 | 76.51 | 71,281 | +0.63(+0.84%) |
Jul 15, 2021 | 74.77 | 75.90 | 74.77 | 75.87 | 51,806 | +0.86(+1.15%) |
Jul 14, 2021 | 74.46 | 75.29 | 74.21 | 75.02 | 60,808 | +0.56(+0.75%) |
Jul 13, 2021 | 74.98 | 75.12 | 74.19 | 74.46 | 52,369 | -0.61(-0.81%) |
Jul 12, 2021 | 74.78 | 75.06 | 74.36 | 75.06 | 24,073 | +0.25(+0.34%) |
Jul 09, 2021 | 74.65 | 74.87 | 74.24 | 74.81 | 48,652 | +0.20(+0.26%) |
Jul 08, 2021 | 74.59 | 75.09 | 74.43 | 74.61 | 87,518 | -0.29(-0.39%) |
Jul 07, 2021 | 74.39 | 74.94 | 74.32 | 74.90 | 33,593 | +0.49(+0.65%) |
Jul 06, 2021 | 74.07 | 74.45 | 73.28 | 74.42 | 41,144 | +0.24(+0.33%) |
Jul 02, 2021 | 74.19 | 74.26 | 73.86 | 74.18 | 18,759 | +0.09(+0.13%) |