Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 81.47 | 81.79 | 80.54 | 80.56 | 97,747 | -0.53(-0.65%) |
Sep 29, 2021 | 81.14 | 81.45 | 80.96 | 81.09 | 119,728 | +0.29(+0.36%) |
Sep 28, 2021 | 81.72 | 81.72 | 80.53 | 80.80 | 166,536 | -1.45(-1.77%) |
Sep 27, 2021 | 83.05 | 83.22 | 82.18 | 82.26 | 70,557 | -1.11(-1.33%) |
Sep 24, 2021 | 83.60 | 83.76 | 83.21 | 83.36 | 32,971 | -0.48(-0.57%) |
Sep 23, 2021 | 83.55 | 84.23 | 83.42 | 83.84 | 41,379 | +0.69(+0.83%) |
Sep 22, 2021 | 83.30 | 83.61 | 82.86 | 83.15 | 52,697 | -0.12(-0.14%) |
Sep 21, 2021 | 83.31 | 83.83 | 83.18 | 83.27 | 191,820 | +0.44(+0.53%) |
Sep 20, 2021 | 82.51 | 83.30 | 82.09 | 82.82 | 96,752 | -0.68(-0.82%) |
Sep 17, 2021 | 83.61 | 83.65 | 83.18 | 83.51 | 60,234 | -0.13(-0.15%) |
Sep 16, 2021 | 83.86 | 83.93 | 83.10 | 83.63 | 81,502 | -0.12(-0.14%) |
Sep 15, 2021 | 83.36 | 84.03 | 83.17 | 83.75 | 75,643 | +0.49(+0.59%) |
Sep 14, 2021 | 83.53 | 83.76 | 83.14 | 83.26 | 80,106 | +0.04(+0.05%) |
Sep 13, 2021 | 83.98 | 84.02 | 82.87 | 83.22 | 78,842 | -0.38(-0.45%) |
Sep 10, 2021 | 84.63 | 84.66 | 83.55 | 83.59 | 199,265 | -0.85(-1.00%) |
Sep 09, 2021 | 85.14 | 85.38 | 84.33 | 84.44 | 295,871 | -0.84(-0.98%) |
Sep 08, 2021 | 85.26 | 85.51 | 85.04 | 85.28 | 101,685 | -0.47(-0.55%) |
Sep 07, 2021 | 86.09 | 86.14 | 85.28 | 85.75 | 193,668 | -0.46(-0.54%) |
Sep 03, 2021 | 86.06 | 86.29 | 85.64 | 86.21 | 117,304 | +0.14(+0.17%) |
Sep 02, 2021 | 85.54 | 86.08 | 85.54 | 86.07 | 215,336 | +0.76(+0.89%) |
Sep 01, 2021 | 85.28 | 85.31 | 84.67 | 85.31 | 232,837 | +0.29(+0.34%) |
Aug 31, 2021 | 85.37 | 85.59 | 84.79 | 85.02 | 160,316 | -0.09(-0.10%) |
Aug 30, 2021 | 84.71 | 85.33 | 84.57 | 85.10 | 181,357 | +0.35(+0.41%) |
Aug 27, 2021 | 84.91 | 85.19 | 84.64 | 84.76 | 194,545 | -0.04(-0.05%) |
Aug 26, 2021 | 85.15 | 85.31 | 84.69 | 84.80 | 476,098 | -0.39(-0.46%) |
Aug 25, 2021 | 85.32 | 85.32 | 84.77 | 85.19 | 385,949 | -0.22(-0.26%) |
Aug 24, 2021 | 85.64 | 85.64 | 85.16 | 85.41 | 606,340 | -0.28(-0.33%) |
Aug 23, 2021 | 85.91 | 86.07 | 85.64 | 85.69 | 71,671 | +0.17(+0.20%) |
Aug 20, 2021 | 85.10 | 85.63 | 85.10 | 85.52 | 86,331 | +0.40(+0.47%) |
Aug 19, 2021 | 84.32 | 85.46 | 84.32 | 85.11 | 72,860 | +0.30(+0.35%) |
Aug 18, 2021 | 85.69 | 85.92 | 84.75 | 84.82 | 369,491 | -0.87(-1.01%) |
Aug 17, 2021 | 84.75 | 85.71 | 85.01 | 85.68 | 81,359 | +0.67(+0.79%) |
Aug 16, 2021 | 84.16 | 85.01 | 84.08 | 85.01 | 65,513 | +0.79(+0.94%) |
Aug 13, 2021 | 83.83 | 84.26 | 83.83 | 84.22 | 96,245 | +0.58(+0.69%) |
Aug 12, 2021 | 83.17 | 83.69 | 83.11 | 83.64 | 151,610 | +0.53(+0.64%) |
Aug 11, 2021 | 83.74 | 83.96 | 83.05 | 83.11 | 50,023 | -0.48(-0.58%) |
Aug 10, 2021 | 83.79 | 83.86 | 83.30 | 83.59 | 75,815 | -0.07(-0.08%) |
Aug 09, 2021 | 83.49 | 83.80 | 83.43 | 83.66 | 65,633 | +0.30(+0.36%) |
Aug 06, 2021 | 83.47 | 83.47 | 82.90 | 83.36 | 145,758 | -0.38(-0.45%) |
Aug 05, 2021 | 83.87 | 83.87 | 83.21 | 83.74 | 105,198 | +0.01(+0.01%) |
Aug 04, 2021 | 83.80 | 84.21 | 83.68 | 83.73 | 119,902 | -0.32(-0.38%) |
Aug 03, 2021 | 83.16 | 84.06 | 83.13 | 84.05 | 130,835 | +1.05(+1.26%) |
Aug 02, 2021 | 83.21 | 83.21 | 82.84 | 83.00 | 201,961 | +0.14(+0.17%) |
Jul 30, 2021 | 82.73 | 83.08 | 82.67 | 82.85 | 188,198 | -0.05(-0.06%) |
Jul 29, 2021 | 83.05 | 83.05 | 82.76 | 82.90 | 254,828 | +0.26(+0.31%) |
Jul 28, 2021 | 82.23 | 82.86 | 81.99 | 82.64 | 137,938 | +0.44(+0.54%) |
Jul 27, 2021 | 81.78 | 82.20 | 81.69 | 82.20 | 50,986 | +0.26(+0.32%) |
Jul 26, 2021 | 82.27 | 82.37 | 81.78 | 81.94 | 52,752 | -0.66(-0.80%) |
Jul 23, 2021 | 82.04 | 82.69 | 82.04 | 82.60 | 41,574 | +0.89(+1.10%) |
Jul 22, 2021 | 81.37 | 81.74 | 81.26 | 81.71 | 51,607 | +0.29(+0.35%) |
Jul 21, 2021 | 81.34 | 81.50 | 80.61 | 81.42 | 76,969 | +0.27(+0.33%) |
Jul 20, 2021 | 80.55 | 81.46 | 80.55 | 81.15 | 85,795 | +0.87(+1.08%) |
Jul 19, 2021 | 80.53 | 80.74 | 79.86 | 80.28 | 76,816 | -0.74(-0.91%) |
Jul 16, 2021 | 81.09 | 81.39 | 80.83 | 81.02 | 117,230 | +0.00(+0.00%) |
Jul 15, 2021 | 81.01 | 81.14 | 80.67 | 81.02 | 117,647 | -0.49(-0.60%) |
Jul 14, 2021 | 81.72 | 81.72 | 81.38 | 81.52 | 125,519 | +0.05(+0.06%) |
Jul 13, 2021 | 81.43 | 81.74 | 81.30 | 81.47 | 69,259 | -0.17(-0.21%) |
Jul 12, 2021 | 81.44 | 81.89 | 81.42 | 81.64 | 153,794 | +0.23(+0.28%) |
Jul 09, 2021 | 81.28 | 81.55 | 81.23 | 81.41 | 79,330 | +0.46(+0.57%) |
Jul 08, 2021 | 80.75 | 81.04 | 80.32 | 80.95 | 111,703 | -0.50(-0.61%) |
Jul 07, 2021 | 81.01 | 81.46 | 80.76 | 81.45 | 78,027 | +0.51(+0.63%) |
Jul 06, 2021 | 80.92 | 81.01 | 80.47 | 80.94 | 276,091 | -0.24(-0.30%) |
Jul 02, 2021 | 80.48 | 81.20 | 80.43 | 81.18 | 61,654 | +0.63(+0.78%) |