Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.52 | 85.56 | 83.54 | 83.54 | 563,880 | -0.44(-0.52%) |
Sep 29, 2021 | 84.50 | 85.92 | 83.60 | 83.98 | 389,110 | -0.51(-0.60%) |
Sep 28, 2021 | 85.60 | 85.63 | 83.66 | 84.49 | 518,182 | -1.50(-1.74%) |
Sep 27, 2021 | 86.61 | 86.98 | 85.54 | 85.99 | 394,847 | -0.59(-0.68%) |
Sep 24, 2021 | 85.42 | 87.04 | 85.31 | 86.58 | 449,689 | +1.10(+1.29%) |
Sep 23, 2021 | 84.59 | 86.34 | 84.48 | 85.48 | 516,879 | +1.11(+1.32%) |
Sep 22, 2021 | 84.91 | 85.47 | 84.26 | 84.37 | 354,592 | +0.15(+0.18%) |
Sep 21, 2021 | 85.25 | 85.71 | 83.50 | 84.22 | 631,037 | -0.57(-0.67%) |
Sep 20, 2021 | 84.19 | 84.95 | 83.59 | 84.79 | 781,660 | -0.59(-0.69%) |
Sep 17, 2021 | 86.51 | 86.51 | 84.59 | 85.38 | 1,365,861 | -1.09(-1.26%) |
Sep 16, 2021 | 86.50 | 86.82 | 85.40 | 86.47 | 453,981 | -0.03(-0.03%) |
Sep 15, 2021 | 86.50 | 87.15 | 85.73 | 86.50 | 615,774 | +0.59(+0.69%) |
Sep 14, 2021 | 87.70 | 87.80 | 85.23 | 85.91 | 413,317 | -1.66(-1.90%) |
Sep 13, 2021 | 86.16 | 88.04 | 85.04 | 87.57 | 562,774 | +1.75(+2.04%) |
Sep 10, 2021 | 88.39 | 88.44 | 85.75 | 85.82 | 685,042 | -2.90(-3.27%) |
Sep 09, 2021 | 88.13 | 89.65 | 87.70 | 88.72 | 547,379 | +0.55(+0.62%) |
Sep 08, 2021 | 87.50 | 88.21 | 87.09 | 88.17 | 341,674 | +0.18(+0.20%) |
Sep 07, 2021 | 88.73 | 88.73 | 87.00 | 87.99 | 485,348 | -1.04(-1.17%) |
Sep 03, 2021 | 88.06 | 89.34 | 87.66 | 89.03 | 489,235 | +0.70(+0.79%) |
Sep 02, 2021 | 87.83 | 89.04 | 87.83 | 88.33 | 412,245 | +0.88(+1.01%) |
Sep 01, 2021 | 87.01 | 88.24 | 86.79 | 87.45 | 469,074 | +0.81(+0.93%) |
Aug 31, 2021 | 87.25 | 87.28 | 85.78 | 86.64 | 368,969 | -0.43(-0.49%) |
Aug 30, 2021 | 86.91 | 87.65 | 86.44 | 87.07 | 364,695 | +0.11(+0.13%) |
Aug 27, 2021 | 85.53 | 87.45 | 85.52 | 86.96 | 493,468 | +1.44(+1.68%) |
Aug 26, 2021 | 86.67 | 86.74 | 85.36 | 85.52 | 322,232 | -1.39(-1.60%) |
Aug 25, 2021 | 87.00 | 87.50 | 86.40 | 86.91 | 434,319 | +0.16(+0.18%) |
Aug 24, 2021 | 86.48 | 86.88 | 85.46 | 86.75 | 441,291 | +0.54(+0.63%) |
Aug 23, 2021 | 84.92 | 87.43 | 84.80 | 86.21 | 1,097,760 | +1.63(+1.93%) |
Aug 20, 2021 | 83.79 | 85.79 | 83.13 | 84.58 | 807,648 | -0.38(-0.45%) |
Aug 19, 2021 | 81.84 | 84.99 | 81.46 | 84.96 | 1,469,375 | +3.29(+4.03%) |
Aug 18, 2021 | 81.75 | 83.56 | 79.86 | 81.67 | 1,651,566 | +1.43(+1.78%) |
Aug 17, 2021 | 77.92 | 81.38 | 77.32 | 80.24 | 1,698,251 | +1.86(+2.37%) |
Aug 16, 2021 | 78.43 | 79.22 | 78.17 | 78.38 | 545,708 | -0.26(-0.33%) |
Aug 13, 2021 | 79.37 | 79.70 | 78.25 | 78.64 | 438,790 | -0.47(-0.59%) |
Aug 12, 2021 | 79.51 | 79.73 | 78.68 | 79.11 | 341,294 | -0.59(-0.74%) |
Aug 11, 2021 | 79.97 | 80.08 | 77.93 | 79.70 | 601,885 | -0.13(-0.16%) |
Aug 10, 2021 | 80.39 | 81.99 | 79.23 | 79.83 | 880,610 | -0.82(-1.02%) |
Aug 09, 2021 | 81.49 | 81.83 | 80.51 | 80.65 | 348,748 | -0.61(-0.75%) |
Aug 06, 2021 | 80.58 | 82.44 | 80.58 | 81.26 | 919,388 | +0.39(+0.48%) |
Aug 05, 2021 | 81.72 | 82.95 | 80.60 | 80.87 | 603,111 | -0.79(-0.97%) |
Aug 04, 2021 | 81.76 | 82.22 | 80.41 | 81.66 | 1,010,146 | +0.13(+0.16%) |
Aug 03, 2021 | 83.40 | 83.42 | 81.03 | 81.53 | 653,185 | -1.94(-2.32%) |
Aug 02, 2021 | 84.12 | 85.92 | 83.43 | 83.47 | 752,994 | -0.52(-0.62%) |
Jul 30, 2021 | 82.95 | 84.25 | 82.90 | 83.99 | 573,180 | +0.31(+0.37%) |
Jul 29, 2021 | 83.66 | 85.00 | 83.23 | 83.68 | 402,798 | +0.38(+0.46%) |
Jul 28, 2021 | 81.23 | 83.82 | 80.87 | 83.30 | 382,256 | +2.21(+2.73%) |
Jul 27, 2021 | 82.50 | 82.55 | 80.10 | 81.09 | 459,898 | -2.00(-2.41%) |
Jul 26, 2021 | 82.90 | 83.95 | 82.76 | 83.09 | 297,100 | +0.12(+0.14%) |
Jul 23, 2021 | 82.74 | 83.32 | 81.73 | 82.97 | 331,414 | +0.50(+0.61%) |
Jul 22, 2021 | 82.50 | 83.16 | 81.82 | 82.47 | 270,177 | -0.33(-0.40%) |
Jul 21, 2021 | 81.58 | 83.20 | 81.24 | 82.80 | 427,590 | +1.59(+1.96%) |
Jul 20, 2021 | 81.15 | 81.98 | 80.25 | 81.21 | 803,316 | +0.57(+0.71%) |
Jul 19, 2021 | 79.47 | 81.44 | 79.20 | 80.64 | 523,070 | +0.37(+0.46%) |
Jul 16, 2021 | 81.32 | 82.00 | 80.27 | 80.27 | 347,120 | -1.06(-1.30%) |
Jul 15, 2021 | 82.45 | 82.80 | 80.57 | 81.33 | 537,098 | -1.30(-1.57%) |
Jul 14, 2021 | 83.01 | 84.65 | 82.52 | 82.63 | 715,689 | +0.34(+0.41%) |
Jul 13, 2021 | 82.70 | 83.26 | 82.02 | 82.29 | 451,470 | -0.22(-0.27%) |
Jul 12, 2021 | 82.70 | 82.99 | 81.64 | 82.51 | 469,124 | -0.16(-0.19%) |
Jul 09, 2021 | 82.03 | 83.11 | 81.65 | 82.67 | 360,248 | +0.44(+0.54%) |
Jul 08, 2021 | 80.70 | 82.65 | 80.35 | 82.23 | 456,699 | -0.18(-0.22%) |
Jul 07, 2021 | 83.82 | 84.19 | 80.79 | 82.41 | 532,098 | -1.31(-1.56%) |
Jul 06, 2021 | 83.36 | 83.88 | 82.26 | 83.72 | 689,419 | +0.25(+0.30%) |
Jul 02, 2021 | 84.27 | 84.64 | 83.18 | 83.47 | 456,565 | -0.51(-0.61%) |