Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.51 | 85.60 | 85.40 | 85.49 | 4,064,655 | -0.08(-0.10%) |
Sep 29, 2021 | 85.65 | 85.81 | 85.50 | 85.57 | 4,856,675 | +0.05(+0.06%) |
Sep 28, 2021 | 85.71 | 85.71 | 85.48 | 85.51 | 3,144,131 | -0.42(-0.48%) |
Sep 27, 2021 | 85.90 | 86.01 | 85.87 | 85.93 | 2,578,375 | -0.14(-0.16%) |
Sep 24, 2021 | 86.07 | 86.10 | 85.98 | 86.07 | 1,669,199 | -0.10(-0.12%) |
Sep 23, 2021 | 86.36 | 86.37 | 86.13 | 86.17 | 3,083,737 | -0.39(-0.45%) |
Sep 22, 2021 | 86.49 | 86.62 | 86.41 | 86.56 | 3,234,908 | +0.06(+0.07%) |
Sep 21, 2021 | 86.53 | 86.58 | 86.47 | 86.49 | 2,258,450 | -0.01(-0.01%) |
Sep 20, 2021 | 86.37 | 86.51 | 86.30 | 86.50 | 3,468,014 | +0.23(+0.26%) |
Sep 17, 2021 | 86.29 | 86.32 | 86.21 | 86.27 | 1,955,868 | -0.18(-0.21%) |
Sep 16, 2021 | 86.37 | 86.49 | 86.32 | 86.46 | 2,476,129 | -0.14(-0.17%) |
Sep 15, 2021 | 86.43 | 86.66 | 86.43 | 86.60 | 2,920,276 | -0.06(-0.07%) |
Sep 14, 2021 | 86.58 | 86.73 | 86.56 | 86.66 | 4,123,207 | +0.17(+0.20%) |
Sep 13, 2021 | 86.50 | 86.59 | 86.49 | 86.49 | 8,290,287 | +0.05(+0.06%) |
Sep 10, 2021 | 86.49 | 86.54 | 86.33 | 86.44 | 1,436,629 | -0.14(-0.16%) |
Sep 09, 2021 | 86.38 | 86.65 | 86.33 | 86.57 | 3,043,793 | +0.30(+0.35%) |
Sep 08, 2021 | 86.19 | 86.35 | 86.14 | 86.27 | 2,546,516 | +0.14(+0.17%) |
Sep 07, 2021 | 85.95 | 86.18 | 85.95 | 86.13 | 4,338,788 | -0.31(-0.36%) |
Sep 03, 2021 | 86.42 | 86.47 | 86.37 | 86.44 | 1,222,435 | -0.18(-0.21%) |
Sep 02, 2021 | 86.56 | 86.62 | 86.48 | 86.62 | 3,619,428 | +0.15(+0.18%) |
Sep 01, 2021 | 86.43 | 86.55 | 86.34 | 86.47 | 2,497,643 | +0.08(+0.09%) |
Aug 31, 2021 | 86.50 | 86.59 | 86.39 | 86.39 | 4,176,874 | -0.12(-0.14%) |
Aug 30, 2021 | 86.10 | 86.51 | 86.09 | 86.51 | 3,429,295 | +0.17(+0.20%) |
Aug 27, 2021 | 86.05 | 86.36 | 85.96 | 86.33 | 2,888,547 | +0.29(+0.34%) |
Aug 26, 2021 | 86.19 | 86.19 | 85.96 | 86.04 | 5,188,400 | -0.05(-0.05%) |
Aug 25, 2021 | 86.25 | 86.26 | 86.03 | 86.09 | 1,914,671 | -0.12(-0.14%) |
Aug 24, 2021 | 86.33 | 86.37 | 86.21 | 86.21 | 1,915,824 | -0.16(-0.19%) |
Aug 23, 2021 | 86.35 | 86.42 | 86.31 | 86.37 | 1,453,439 | +0.04(+0.04%) |
Aug 20, 2021 | 86.40 | 86.41 | 86.28 | 86.33 | 1,313,663 | -0.02(-0.02%) |
Aug 19, 2021 | 86.31 | 86.41 | 86.22 | 86.35 | 1,892,141 | +0.15(+0.18%) |
Aug 18, 2021 | 86.32 | 86.33 | 86.12 | 86.20 | 2,508,438 | -0.15(-0.18%) |
Aug 17, 2021 | 86.37 | 86.43 | 86.31 | 86.35 | 2,161,207 | -0.09(-0.10%) |
Aug 16, 2021 | 86.48 | 86.60 | 86.41 | 86.44 | 1,898,563 | +0.11(+0.13%) |
Aug 13, 2021 | 86.12 | 86.33 | 86.10 | 86.33 | 1,339,567 | +0.32(+0.37%) |
Aug 12, 2021 | 85.95 | 86.03 | 85.89 | 86.02 | 2,014,094 | +0.02(+0.02%) |
Aug 11, 2021 | 85.88 | 86.11 | 85.78 | 86.00 | 2,865,355 | +0.14(+0.17%) |
Aug 10, 2021 | 85.92 | 86.18 | 85.82 | 85.85 | 1,837,029 | -0.14(-0.16%) |
Aug 09, 2021 | 86.23 | 86.28 | 85.96 | 85.99 | 1,796,871 | -0.26(-0.30%) |
Aug 06, 2021 | 86.30 | 86.36 | 86.21 | 86.25 | 2,497,495 | -0.36(-0.42%) |
Aug 05, 2021 | 86.70 | 86.74 | 86.56 | 86.61 | 3,147,813 | -0.22(-0.25%) |
Aug 04, 2021 | 87.03 | 87.12 | 86.61 | 86.83 | 3,708,227 | -0.05(-0.06%) |
Aug 03, 2021 | 86.90 | 87.00 | 86.85 | 86.89 | 2,495,317 | +0.00(+0.00%) |
Aug 02, 2021 | 86.79 | 87.01 | 86.73 | 86.89 | 3,048,515 | +0.20(+0.23%) |
Jul 30, 2021 | 86.61 | 86.71 | 86.60 | 86.69 | 2,335,370 | +0.11(+0.13%) |
Jul 29, 2021 | 86.54 | 86.62 | 86.50 | 86.58 | 2,387,101 | -0.14(-0.16%) |
Jul 28, 2021 | 86.47 | 86.71 | 86.42 | 86.71 | 3,577,541 | +0.13(+0.15%) |
Jul 27, 2021 | 86.56 | 86.59 | 86.46 | 86.59 | 3,478,242 | +0.23(+0.26%) |
Jul 26, 2021 | 86.35 | 86.50 | 86.35 | 86.36 | 3,265,967 | -0.09(-0.10%) |
Jul 23, 2021 | 86.28 | 86.47 | 86.26 | 86.45 | 2,497,300 | -0.04(-0.04%) |
Jul 22, 2021 | 86.34 | 86.55 | 86.31 | 86.49 | 2,329,902 | +0.21(+0.24%) |
Jul 21, 2021 | 86.36 | 86.39 | 86.18 | 86.28 | 3,069,507 | -0.28(-0.32%) |
Jul 20, 2021 | 86.82 | 86.85 | 86.48 | 86.56 | 5,908,721 | -0.02(-0.02%) |
Jul 19, 2021 | 86.46 | 86.66 | 86.32 | 86.58 | 4,283,367 | +0.43(+0.50%) |
Jul 16, 2021 | 86.04 | 86.20 | 86.02 | 86.15 | 3,345,484 | -0.05(-0.06%) |
Jul 15, 2021 | 86.16 | 86.24 | 86.01 | 86.20 | 3,699,257 | +0.14(+0.16%) |
Jul 14, 2021 | 85.95 | 86.06 | 85.93 | 86.06 | 7,219,335 | +0.29(+0.34%) |
Jul 13, 2021 | 85.98 | 86.03 | 85.74 | 85.78 | 7,045,066 | -0.22(-0.25%) |
Jul 12, 2021 | 86.03 | 86.07 | 85.92 | 85.99 | 4,295,040 | -0.04(-0.04%) |
Jul 09, 2021 | 86.10 | 86.10 | 86.01 | 86.03 | 2,197,042 | -0.24(-0.28%) |
Jul 08, 2021 | 86.16 | 86.35 | 86.16 | 86.27 | 3,576,989 | +0.05(+0.06%) |
Jul 07, 2021 | 86.12 | 86.28 | 86.06 | 86.22 | 2,904,320 | +0.18(+0.21%) |
Jul 06, 2021 | 85.79 | 86.11 | 85.79 | 86.04 | 3,820,720 | +0.28(+0.33%) |
Jul 02, 2021 | 85.62 | 85.77 | 85.55 | 85.76 | 2,349,849 | +0.21(+0.24%) |