Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.42 | 84.42 | 83.81 | 83.81 | 10,686 | -0.01(-0.01%) |
Sep 29, 2021 | 84.01 | 84.38 | 83.65 | 83.82 | 8,770 | +0.24(+0.29%) |
Sep 28, 2021 | 84.37 | 84.37 | 83.58 | 83.58 | 1,305 | -1.28(-1.51%) |
Sep 27, 2021 | 85.05 | 85.05 | 84.85 | 84.85 | 1,262 | -0.44(-0.51%) |
Sep 24, 2021 | 85.19 | 85.33 | 84.95 | 85.29 | 7,228 | -0.48(-0.56%) |
Sep 23, 2021 | 84.81 | 85.77 | 84.81 | 85.77 | 6,379 | +1.01(+1.19%) |
Sep 22, 2021 | 84.49 | 85.14 | 84.49 | 84.76 | 11,160 | +0.28(+0.33%) |
Sep 21, 2021 | 84.81 | 84.81 | 84.26 | 84.48 | 1,275 | -0.28(-0.33%) |
Sep 20, 2021 | 84.76 | 84.76 | 84.76 | 84.76 | 714 | -0.82(-0.96%) |
Sep 17, 2021 | 86.05 | 86.05 | 85.44 | 85.58 | 5,492 | -0.60(-0.69%) |
Sep 16, 2021 | 85.86 | 86.18 | 85.70 | 86.18 | 4,343 | +0.15(+0.18%) |
Sep 15, 2021 | 86.04 | 86.06 | 85.97 | 86.03 | 2,505 | +0.51(+0.60%) |
Sep 14, 2021 | 86.09 | 86.09 | 85.51 | 85.51 | 11,435 | -0.66(-0.76%) |
Sep 13, 2021 | 86.45 | 86.45 | 85.94 | 86.17 | 1,925 | -0.39(-0.45%) |
Sep 10, 2021 | 87.29 | 87.32 | 86.56 | 86.56 | 3,328 | -0.39(-0.45%) |
Sep 09, 2021 | 87.39 | 87.39 | 86.95 | 86.95 | 1,100 | -0.21(-0.24%) |
Sep 08, 2021 | 87.19 | 87.19 | 86.86 | 87.16 | 3,650 | -0.11(-0.12%) |
Sep 07, 2021 | 87.60 | 87.60 | 87.00 | 87.27 | 2,093 | -0.12(-0.13%) |
Sep 03, 2021 | 87.36 | 87.56 | 87.36 | 87.39 | 1,807 | -0.29(-0.33%) |
Sep 02, 2021 | 87.78 | 87.78 | 87.48 | 87.68 | 1,909 | -0.03(-0.03%) |
Sep 01, 2021 | 87.34 | 87.78 | 87.34 | 87.71 | 1,984 | +0.63(+0.73%) |
Aug 31, 2021 | 87.07 | 87.11 | 87.03 | 87.07 | 1,033 | +0.29(+0.33%) |
Aug 30, 2021 | 86.35 | 86.95 | 86.35 | 86.79 | 15,917 | +0.22(+0.25%) |
Aug 27, 2021 | 86.77 | 86.81 | 86.57 | 86.57 | 3,940 | +0.11(+0.13%) |
Aug 26, 2021 | 86.83 | 86.83 | 86.40 | 86.45 | 4,559 | -0.71(-0.81%) |
Aug 25, 2021 | 86.88 | 87.16 | 86.88 | 87.16 | 18,598 | +0.19(+0.22%) |
Aug 24, 2021 | 86.81 | 86.97 | 86.78 | 86.97 | 4,491 | +0.71(+0.83%) |
Aug 23, 2021 | 86.21 | 86.44 | 86.21 | 86.26 | 2,077 | +0.62(+0.73%) |
Aug 20, 2021 | 85.65 | 85.71 | 85.63 | 85.63 | 1,419 | +0.60(+0.70%) |
Aug 19, 2021 | 84.96 | 85.21 | 84.88 | 85.03 | 2,401 | -0.79(-0.92%) |
Aug 18, 2021 | 85.75 | 85.83 | 85.69 | 85.83 | 1,452 | +0.29(+0.34%) |
Aug 17, 2021 | 85.15 | 85.53 | 85.15 | 85.53 | 1,834 | -0.15(-0.17%) |
Aug 16, 2021 | 85.43 | 85.68 | 85.39 | 85.68 | 1,784 | -0.11(-0.13%) |
Aug 13, 2021 | 85.98 | 85.98 | 85.63 | 85.79 | 1,560 | +0.11(+0.13%) |
Aug 12, 2021 | 85.44 | 85.71 | 85.44 | 85.68 | 5,214 | -0.11(-0.12%) |
Aug 11, 2021 | 85.78 | 85.81 | 85.73 | 85.79 | 2,358 | -0.19(-0.23%) |
Aug 10, 2021 | 85.78 | 86.15 | 85.78 | 85.98 | 3,689 | -0.09(-0.11%) |
Aug 09, 2021 | 85.73 | 86.14 | 85.73 | 86.07 | 1,891 | +0.51(+0.59%) |
Aug 06, 2021 | 85.83 | 85.85 | 85.32 | 85.57 | 3,554 | -0.39(-0.46%) |
Aug 05, 2021 | 85.63 | 85.96 | 85.63 | 85.96 | 4,213 | +0.61(+0.72%) |
Aug 04, 2021 | 85.51 | 85.51 | 85.24 | 85.34 | 2,571 | -0.26(-0.30%) |
Aug 03, 2021 | 85.00 | 85.60 | 85.00 | 85.60 | 3,406 | +0.60(+0.71%) |
Aug 02, 2021 | 85.58 | 85.60 | 85.00 | 85.00 | 5,484 | -0.48(-0.56%) |
Jul 30, 2021 | 84.95 | 85.48 | 84.95 | 85.48 | 998 | +0.06(+0.07%) |
Jul 29, 2021 | 85.50 | 85.50 | 85.42 | 85.42 | 904 | +0.13(+0.15%) |
Jul 28, 2021 | 85.03 | 85.31 | 85.02 | 85.29 | 4,000 | +0.54(+0.64%) |
Jul 27, 2021 | 84.89 | 84.89 | 84.18 | 84.75 | 7,409 | -0.43(-0.51%) |
Jul 26, 2021 | 85.39 | 85.39 | 85.05 | 85.18 | 5,749 | -0.53(-0.62%) |
Jul 23, 2021 | 85.14 | 85.71 | 85.14 | 85.71 | 1,383 | +0.69(+0.81%) |
Jul 22, 2021 | 84.63 | 85.03 | 84.63 | 85.03 | 8,883 | +0.27(+0.32%) |
Jul 21, 2021 | 84.37 | 84.75 | 84.33 | 84.75 | 15,540 | +0.21(+0.25%) |
Jul 20, 2021 | 84.34 | 84.59 | 84.34 | 84.54 | 7,268 | +1.22(+1.46%) |
Jul 19, 2021 | 83.19 | 83.32 | 83.16 | 83.32 | 3,178 | -0.92(-1.09%) |
Jul 16, 2021 | 84.49 | 84.53 | 84.11 | 84.24 | 17,446 | +0.03(+0.03%) |
Jul 15, 2021 | 84.12 | 84.21 | 83.92 | 84.21 | 4,251 | -0.06(-0.07%) |
Jul 14, 2021 | 84.42 | 84.54 | 84.19 | 84.27 | 4,565 | -0.06(-0.08%) |
Jul 13, 2021 | 84.42 | 84.53 | 84.31 | 84.33 | 3,300 | -0.01(-0.02%) |
Jul 12, 2021 | 84.28 | 84.34 | 84.22 | 84.34 | 2,421 | +0.04(+0.05%) |
Jul 09, 2021 | 83.89 | 84.31 | 83.89 | 84.31 | 1,989 | +0.64(+0.77%) |
Jul 08, 2021 | 83.36 | 83.73 | 83.36 | 83.66 | 4,152 | -0.59(-0.71%) |
Jul 07, 2021 | 84.09 | 84.29 | 84.09 | 84.26 | 2,341 | +0.14(+0.17%) |
Jul 06, 2021 | 83.84 | 84.14 | 83.83 | 84.12 | 1,371 | -0.44(-0.52%) |
Jul 02, 2021 | 84.42 | 84.55 | 84.42 | 84.55 | 459 | +0.37(+0.44%) |