Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 81.52 | 81.66 | 79.96 | 79.95 | 1,232,971 | -1.64(-2.01%) |
Sep 29, 2021 | 80.51 | 81.98 | 80.51 | 81.59 | 1,052,341 | +0.93(+1.15%) |
Sep 28, 2021 | 79.84 | 80.92 | 79.42 | 80.66 | 1,676,312 | +0.72(+0.90%) |
Sep 27, 2021 | 80.11 | 80.44 | 79.72 | 79.94 | 1,078,671 | -0.41(-0.51%) |
Sep 24, 2021 | 80.70 | 80.94 | 79.95 | 80.35 | 1,146,419 | -0.28(-0.35%) |
Sep 23, 2021 | 80.27 | 80.89 | 80.10 | 80.63 | 970,555 | +0.06(+0.07%) |
Sep 22, 2021 | 81.90 | 81.93 | 80.40 | 80.57 | 1,030,035 | -0.88(-1.08%) |
Sep 21, 2021 | 81.20 | 82.00 | 81.07 | 81.45 | 1,997,190 | +0.41(+0.50%) |
Sep 20, 2021 | 80.89 | 81.31 | 80.33 | 81.05 | 1,972,207 | +0.11(+0.13%) |
Sep 17, 2021 | 80.56 | 81.32 | 80.56 | 80.94 | 2,462,235 | +0.10(+0.12%) |
Sep 16, 2021 | 80.85 | 81.08 | 79.96 | 80.84 | 872,113 | -0.15(-0.19%) |
Sep 15, 2021 | 81.10 | 81.29 | 80.64 | 81.00 | 1,301,098 | -0.06(-0.07%) |
Sep 14, 2021 | 80.97 | 81.12 | 80.30 | 81.06 | 1,530,139 | +0.36(+0.44%) |
Sep 13, 2021 | 80.06 | 81.57 | 80.06 | 80.70 | 1,001,561 | +0.61(+0.76%) |
Sep 10, 2021 | 80.69 | 80.75 | 79.80 | 80.09 | 1,931,851 | -0.73(-0.90%) |
Sep 09, 2021 | 82.01 | 82.01 | 80.32 | 80.81 | 2,807,695 | -1.10(-1.35%) |
Sep 08, 2021 | 81.47 | 83.47 | 81.38 | 81.92 | 1,660,197 | +0.59(+0.73%) |
Sep 07, 2021 | 81.77 | 81.92 | 80.67 | 81.33 | 1,135,204 | -0.39(-0.47%) |
Sep 03, 2021 | 81.46 | 82.08 | 81.19 | 81.71 | 646,252 | +0.08(+0.09%) |
Sep 02, 2021 | 81.76 | 82.13 | 81.34 | 81.64 | 885,418 | -0.02(-0.02%) |
Sep 01, 2021 | 81.28 | 81.80 | 81.18 | 81.66 | 890,790 | +0.65(+0.80%) |
Aug 31, 2021 | 81.01 | 81.25 | 80.55 | 81.01 | 1,368,338 | +0.10(+0.12%) |
Aug 30, 2021 | 80.10 | 80.98 | 80.06 | 80.91 | 724,687 | +0.82(+1.03%) |
Aug 27, 2021 | 79.79 | 80.35 | 79.41 | 80.09 | 955,333 | +0.32(+0.40%) |
Aug 26, 2021 | 79.78 | 80.13 | 79.27 | 79.77 | 948,679 | +0.02(+0.02%) |
Aug 25, 2021 | 80.46 | 80.46 | 79.66 | 79.75 | 986,009 | -0.76(-0.94%) |
Aug 24, 2021 | 81.97 | 81.97 | 80.49 | 80.50 | 975,657 | -1.72(-2.10%) |
Aug 23, 2021 | 83.37 | 83.37 | 82.21 | 82.23 | 924,648 | -1.07(-1.28%) |
Aug 20, 2021 | 83.60 | 84.22 | 83.18 | 83.29 | 898,458 | -0.36(-0.43%) |
Aug 19, 2021 | 82.28 | 83.87 | 82.07 | 83.65 | 730,620 | +1.59(+1.94%) |
Aug 18, 2021 | 83.30 | 83.95 | 82.01 | 82.06 | 1,038,292 | -1.78(-2.12%) |
Aug 17, 2021 | 83.48 | 84.10 | 83.24 | 83.85 | 901,682 | +0.37(+0.44%) |
Aug 16, 2021 | 82.66 | 83.63 | 82.59 | 83.48 | 913,180 | +1.07(+1.30%) |
Aug 13, 2021 | 81.68 | 82.56 | 81.47 | 82.40 | 809,824 | +1.00(+1.23%) |
Aug 12, 2021 | 81.81 | 81.84 | 81.15 | 81.40 | 610,255 | +0.07(+0.08%) |
Aug 11, 2021 | 81.47 | 81.83 | 81.23 | 81.34 | 685,755 | +0.12(+0.14%) |
Aug 10, 2021 | 81.18 | 81.45 | 80.42 | 81.22 | 1,003,600 | +0.00(+0.00%) |
Aug 09, 2021 | 81.09 | 81.36 | 80.50 | 81.22 | 751,948 | +0.60(+0.74%) |
Aug 06, 2021 | 81.08 | 81.40 | 80.10 | 80.62 | 1,276,137 | -0.23(-0.29%) |
Aug 05, 2021 | 81.45 | 81.56 | 80.40 | 80.85 | 1,169,007 | -0.02(-0.02%) |
Aug 04, 2021 | 81.78 | 82.30 | 80.04 | 80.87 | 1,576,938 | -1.32(-1.61%) |
Aug 03, 2021 | 82.12 | 82.99 | 81.55 | 82.19 | 1,842,284 | -0.44(-0.54%) |
Aug 02, 2021 | 83.29 | 83.73 | 81.47 | 82.64 | 1,685,288 | -0.95(-1.13%) |
Jul 30, 2021 | 82.92 | 85.19 | 82.30 | 83.58 | 2,412,044 | -0.32(-0.38%) |
Jul 29, 2021 | 83.74 | 84.21 | 83.28 | 83.90 | 977,049 | +0.59(+0.71%) |
Jul 28, 2021 | 83.87 | 84.04 | 82.84 | 83.31 | 975,449 | -0.72(-0.86%) |
Jul 27, 2021 | 83.61 | 85.21 | 83.47 | 84.04 | 1,134,496 | +0.59(+0.71%) |
Jul 26, 2021 | 83.26 | 83.96 | 83.01 | 83.45 | 1,111,366 | -0.04(-0.05%) |
Jul 23, 2021 | 81.85 | 83.58 | 81.34 | 83.49 | 699,205 | +1.27(+1.55%) |
Jul 22, 2021 | 81.76 | 82.54 | 81.13 | 82.21 | 1,186,209 | +0.21(+0.26%) |
Jul 21, 2021 | 83.72 | 83.95 | 81.98 | 82.00 | 1,994,499 | -1.98(-2.36%) |
Jul 20, 2021 | 84.46 | 85.62 | 83.95 | 83.98 | 1,168,086 | -0.50(-0.59%) |
Jul 19, 2021 | 84.15 | 85.83 | 83.58 | 84.48 | 1,653,428 | +0.17(+0.21%) |
Jul 16, 2021 | 83.81 | 84.60 | 83.46 | 84.31 | 1,099,031 | +0.84(+1.01%) |
Jul 15, 2021 | 83.07 | 83.47 | 82.11 | 83.47 | 906,023 | +0.48(+0.58%) |
Jul 14, 2021 | 82.28 | 83.13 | 81.89 | 82.99 | 1,450,852 | -0.07(-0.08%) |
Jul 13, 2021 | 83.15 | 83.76 | 82.80 | 83.05 | 1,243,861 | -0.47(-0.57%) |
Jul 12, 2021 | 83.91 | 83.97 | 83.22 | 83.53 | 1,043,665 | -0.44(-0.53%) |
Jul 09, 2021 | 83.62 | 84.15 | 83.31 | 83.97 | 1,973,228 | +0.45(+0.54%) |
Jul 08, 2021 | 83.77 | 84.65 | 82.88 | 83.52 | 1,085,668 | -0.12(-0.14%) |
Jul 07, 2021 | 82.75 | 84.77 | 82.54 | 83.63 | 1,336,060 | +1.07(+1.30%) |
Jul 06, 2021 | 82.11 | 82.95 | 82.01 | 82.56 | 1,621,615 | +0.24(+0.29%) |
Jul 02, 2021 | 82.16 | 82.77 | 82.07 | 82.32 | 839,181 | +0.36(+0.44%) |