Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.75 | 81.53 | 79.06 | 79.19 | 163,768 | -1.01(-1.26%) |
Sep 29, 2021 | 81.09 | 81.97 | 79.90 | 80.20 | 226,429 | -0.88(-1.09%) |
Sep 28, 2021 | 83.26 | 83.52 | 80.60 | 81.08 | 323,491 | -2.42(-2.90%) |
Sep 27, 2021 | 81.41 | 84.03 | 80.63 | 83.50 | 290,386 | +1.91(+2.34%) |
Sep 24, 2021 | 81.98 | 81.98 | 80.35 | 81.59 | 138,248 | -0.47(-0.57%) |
Sep 23, 2021 | 82.36 | 82.81 | 81.60 | 82.06 | 607,459 | +0.02(+0.02%) |
Sep 22, 2021 | 81.42 | 83.05 | 80.69 | 82.04 | 283,615 | +0.71(+0.87%) |
Sep 21, 2021 | 81.62 | 82.39 | 81.00 | 81.33 | 211,395 | +0.44(+0.54%) |
Sep 20, 2021 | 81.10 | 82.30 | 79.23 | 80.89 | 227,576 | -2.04(-2.46%) |
Sep 17, 2021 | 83.59 | 83.97 | 81.73 | 82.93 | 556,990 | -0.85(-1.01%) |
Sep 16, 2021 | 85.18 | 86.32 | 83.69 | 83.78 | 172,187 | -1.19(-1.40%) |
Sep 15, 2021 | 83.54 | 84.98 | 82.11 | 84.97 | 364,256 | +1.37(+1.64%) |
Sep 14, 2021 | 84.02 | 84.11 | 82.54 | 83.60 | 121,333 | +0.10(+0.12%) |
Sep 13, 2021 | 83.01 | 84.46 | 81.10 | 83.50 | 229,290 | +0.63(+0.76%) |
Sep 10, 2021 | 84.87 | 84.87 | 82.15 | 82.87 | 359,733 | -1.41(-1.67%) |
Sep 09, 2021 | 84.36 | 86.36 | 84.03 | 84.28 | 215,213 | -0.11(-0.13%) |
Sep 08, 2021 | 84.18 | 85.27 | 83.62 | 84.39 | 267,754 | -0.14(-0.17%) |
Sep 07, 2021 | 84.80 | 85.29 | 84.09 | 84.53 | 162,877 | -0.37(-0.44%) |
Sep 03, 2021 | 86.52 | 86.57 | 84.60 | 84.90 | 241,693 | -1.94(-2.23%) |
Sep 02, 2021 | 84.06 | 86.89 | 83.67 | 86.84 | 466,422 | +3.17(+3.79%) |
Sep 01, 2021 | 82.84 | 83.79 | 81.11 | 83.67 | 293,710 | +0.98(+1.19%) |
Aug 31, 2021 | 82.54 | 83.28 | 82.16 | 82.69 | 301,693 | +0.28(+0.34%) |
Aug 30, 2021 | 83.21 | 84.05 | 81.86 | 82.41 | 199,372 | -0.52(-0.63%) |
Aug 27, 2021 | 81.82 | 83.60 | 81.20 | 82.93 | 294,389 | +1.24(+1.52%) |
Aug 26, 2021 | 82.66 | 83.17 | 81.03 | 81.69 | 630,171 | -1.31(-1.58%) |
Aug 25, 2021 | 83.14 | 84.16 | 82.62 | 83.00 | 159,847 | -0.38(-0.46%) |
Aug 24, 2021 | 82.31 | 84.14 | 81.67 | 83.38 | 200,574 | +0.97(+1.18%) |
Aug 23, 2021 | 82.09 | 83.48 | 81.95 | 82.41 | 180,911 | +0.38(+0.46%) |
Aug 20, 2021 | 80.94 | 83.59 | 80.50 | 82.03 | 350,403 | +2.28(+2.86%) |
Aug 19, 2021 | 78.62 | 80.47 | 78.51 | 79.75 | 304,450 | +0.43(+0.54%) |
Aug 18, 2021 | 80.80 | 80.43 | 79.00 | 79.32 | 340,133 | -1.11(-1.38%) |
Aug 17, 2021 | 79.15 | 80.75 | 77.02 | 80.43 | 368,450 | +1.18(+1.49%) |
Aug 16, 2021 | 77.03 | 79.53 | 75.50 | 79.25 | 333,564 | +2.31(+3.00%) |
Aug 13, 2021 | 77.38 | 78.69 | 76.50 | 76.94 | 190,757 | -0.60(-0.77%) |
Aug 12, 2021 | 79.51 | 79.52 | 77.50 | 77.54 | 182,716 | -0.33(-0.42%) |
Aug 11, 2021 | 78.68 | 78.68 | 74.73 | 77.87 | 932,822 | -0.81(-1.03%) |
Aug 10, 2021 | 81.60 | 81.96 | 78.66 | 78.68 | 334,649 | -3.20(-3.91%) |
Aug 09, 2021 | 84.22 | 84.22 | 81.06 | 81.88 | 844,544 | -2.44(-2.89%) |
Aug 06, 2021 | 84.30 | 84.91 | 82.04 | 84.32 | 729,301 | +0.14(+0.17%) |
Aug 05, 2021 | 86.62 | 87.06 | 82.96 | 84.18 | 1,452,416 | -1.89(-2.20%) |
Aug 04, 2021 | 85.84 | 88.41 | 85.00 | 86.07 | 2,156,650 | +2.58(+3.09%) |
Aug 03, 2021 | 86.00 | 86.54 | 81.05 | 83.49 | 789,153 | -4.39(-5.00%) |
Aug 02, 2021 | 85.70 | 88.25 | 84.61 | 87.88 | 466,283 | +1.58(+1.83%) |
Jul 30, 2021 | 88.00 | 88.08 | 84.94 | 86.30 | 384,462 | -2.32(-2.62%) |
Jul 29, 2021 | 83.81 | 89.17 | 83.81 | 88.62 | 648,481 | +2.69(+3.13%) |
Jul 28, 2021 | 84.29 | 88.94 | 83.11 | 85.93 | 674,603 | +3.91(+4.77%) |
Jul 27, 2021 | 83.66 | 84.14 | 81.75 | 82.02 | 334,090 | -2.05(-2.44%) |
Jul 26, 2021 | 82.55 | 85.27 | 82.33 | 84.07 | 352,551 | +1.12(+1.35%) |
Jul 23, 2021 | 82.71 | 83.60 | 82.14 | 82.95 | 326,662 | +0.78(+0.95%) |
Jul 22, 2021 | 82.35 | 83.23 | 81.72 | 82.17 | 251,274 | -0.44(-0.53%) |
Jul 21, 2021 | 80.06 | 82.97 | 79.44 | 82.61 | 384,211 | +3.11(+3.91%) |
Jul 20, 2021 | 78.65 | 80.80 | 78.34 | 79.50 | 657,933 | +3.48(+4.58%) |
Jul 19, 2021 | 76.51 | 77.85 | 75.48 | 76.02 | 281,871 | -1.68(-2.16%) |
Jul 16, 2021 | 78.72 | 79.19 | 77.34 | 77.70 | 179,028 | -0.70(-0.89%) |
Jul 15, 2021 | 78.46 | 80.08 | 77.92 | 78.40 | 215,349 | -0.49(-0.62%) |
Jul 14, 2021 | 79.12 | 79.13 | 78.07 | 78.89 | 127,231 | -0.26(-0.33%) |
Jul 13, 2021 | 80.00 | 80.68 | 79.10 | 79.15 | 176,461 | -1.25(-1.55%) |
Jul 12, 2021 | 81.01 | 81.23 | 80.13 | 80.40 | 101,567 | -0.57(-0.70%) |
Jul 09, 2021 | 82.26 | 82.26 | 80.20 | 80.97 | 160,264 | -0.83(-1.01%) |
Jul 08, 2021 | 80.30 | 82.47 | 80.22 | 81.80 | 172,198 | -0.65(-0.79%) |
Jul 07, 2021 | 81.55 | 83.05 | 81.37 | 82.45 | 165,240 | +1.15(+1.41%) |
Jul 06, 2021 | 82.29 | 82.57 | 79.87 | 81.30 | 203,355 | -1.76(-2.12%) |
Jul 02, 2021 | 85.50 | 85.50 | 82.79 | 83.06 | 251,311 | -2.21(-2.59%) |