Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 81.28 | 81.28 | 79.58 | 79.59 | 79,726 | -1.34(-1.65%) |
Sep 29, 2021 | 80.23 | 81.32 | 80.23 | 80.92 | 84,006 | +1.03(+1.29%) |
Sep 28, 2021 | 79.63 | 80.25 | 78.83 | 79.89 | 173,686 | -0.02(-0.02%) |
Sep 27, 2021 | 81.19 | 81.94 | 79.86 | 79.91 | 93,766 | -1.30(-1.60%) |
Sep 24, 2021 | 81.99 | 82.35 | 81.04 | 81.21 | 58,454 | -1.05(-1.27%) |
Sep 23, 2021 | 82.59 | 82.87 | 82.26 | 82.26 | 92,287 | +0.08(+0.10%) |
Sep 22, 2021 | 82.47 | 82.64 | 82.08 | 82.18 | 56,979 | +0.28(+0.34%) |
Sep 21, 2021 | 82.29 | 83.02 | 81.87 | 81.90 | 153,015 | +0.07(+0.09%) |
Sep 20, 2021 | 80.96 | 82.29 | 80.78 | 81.82 | 95,552 | +0.04(+0.05%) |
Sep 17, 2021 | 82.86 | 83.04 | 81.69 | 81.79 | 50,007 | -1.29(-1.55%) |
Sep 16, 2021 | 82.85 | 83.54 | 82.44 | 83.08 | 3,308,226 | +0.05(+0.06%) |
Sep 15, 2021 | 83.34 | 83.66 | 82.96 | 83.03 | 46,022 | -0.07(-0.09%) |
Sep 14, 2021 | 83.66 | 83.66 | 82.55 | 83.11 | 61,645 | -0.26(-0.31%) |
Sep 13, 2021 | 83.58 | 84.26 | 83.31 | 83.37 | 120,465 | +0.33(+0.40%) |
Sep 10, 2021 | 84.08 | 84.08 | 83.03 | 83.03 | 114,311 | -0.83(-0.99%) |
Sep 09, 2021 | 85.16 | 85.16 | 83.83 | 83.86 | 151,825 | -1.34(-1.57%) |
Sep 08, 2021 | 84.06 | 85.53 | 84.00 | 85.19 | 42,705 | +0.94(+1.11%) |
Sep 07, 2021 | 85.73 | 85.73 | 83.62 | 84.26 | 103,421 | -1.47(-1.71%) |
Sep 03, 2021 | 85.94 | 85.94 | 84.78 | 85.72 | 43,942 | -0.12(-0.14%) |
Sep 02, 2021 | 85.54 | 85.85 | 84.91 | 85.84 | 35,916 | +0.56(+0.65%) |
Sep 01, 2021 | 84.27 | 85.37 | 84.22 | 85.29 | 67,887 | +1.25(+1.49%) |
Aug 31, 2021 | 83.32 | 84.04 | 83.20 | 84.03 | 69,138 | +0.49(+0.59%) |
Aug 30, 2021 | 82.66 | 83.63 | 82.40 | 83.54 | 55,068 | +0.94(+1.13%) |
Aug 27, 2021 | 82.08 | 83.02 | 82.08 | 82.60 | 58,950 | +0.68(+0.83%) |
Aug 26, 2021 | 81.88 | 82.27 | 81.67 | 81.93 | 134,630 | +0.13(+0.16%) |
Aug 25, 2021 | 81.55 | 82.43 | 81.20 | 81.80 | 52,609 | +0.31(+0.38%) |
Aug 24, 2021 | 81.88 | 81.88 | 80.84 | 81.49 | 54,883 | -0.25(-0.31%) |
Aug 23, 2021 | 82.36 | 82.49 | 81.46 | 81.74 | 111,466 | -0.46(-0.56%) |
Aug 20, 2021 | 81.78 | 82.53 | 81.13 | 82.21 | 33,290 | +0.40(+0.49%) |
Aug 19, 2021 | 81.48 | 82.19 | 81.00 | 81.81 | 47,460 | +0.17(+0.20%) |
Aug 18, 2021 | 81.99 | 82.14 | 81.43 | 81.64 | 49,458 | -0.46(-0.57%) |
Aug 17, 2021 | 81.97 | 82.19 | 81.42 | 82.10 | 50,286 | -0.10(-0.12%) |
Aug 16, 2021 | 82.13 | 82.70 | 82.01 | 82.21 | 106,971 | +0.00(+0.00%) |
Aug 13, 2021 | 81.65 | 82.22 | 81.55 | 82.21 | 48,821 | +0.60(+0.74%) |
Aug 12, 2021 | 81.64 | 81.64 | 81.22 | 81.60 | 51,169 | +0.16(+0.19%) |
Aug 11, 2021 | 81.69 | 81.82 | 81.30 | 81.44 | 47,878 | +0.02(+0.02%) |
Aug 10, 2021 | 82.50 | 82.55 | 81.33 | 81.43 | 66,404 | -1.03(-1.25%) |
Aug 09, 2021 | 82.73 | 82.73 | 82.06 | 82.46 | 66,189 | -0.35(-0.43%) |
Aug 06, 2021 | 83.58 | 83.75 | 82.71 | 82.81 | 85,296 | -0.53(-0.63%) |
Aug 05, 2021 | 82.82 | 83.36 | 82.44 | 83.34 | 86,909 | +0.81(+0.98%) |
Aug 04, 2021 | 83.26 | 83.26 | 82.32 | 82.53 | 78,942 | -0.64(-0.77%) |
Aug 03, 2021 | 83.37 | 83.45 | 82.61 | 83.17 | 109,109 | -0.15(-0.18%) |
Aug 02, 2021 | 83.97 | 84.67 | 83.22 | 83.32 | 112,001 | -0.24(-0.29%) |
Jul 30, 2021 | 83.96 | 84.90 | 83.48 | 83.56 | 213,969 | -0.08(-0.10%) |
Jul 29, 2021 | 83.51 | 84.08 | 83.42 | 83.64 | 115,187 | +0.40(+0.48%) |
Jul 28, 2021 | 83.52 | 83.66 | 82.95 | 83.24 | 80,034 | -0.19(-0.22%) |
Jul 27, 2021 | 82.70 | 83.78 | 82.59 | 83.43 | 80,838 | +0.43(+0.51%) |
Jul 26, 2021 | 83.05 | 83.40 | 82.52 | 83.00 | 67,829 | -0.21(-0.26%) |
Jul 23, 2021 | 82.68 | 83.24 | 82.55 | 83.22 | 138,289 | +0.87(+1.06%) |
Jul 22, 2021 | 82.45 | 82.47 | 81.92 | 82.34 | 40,614 | -0.26(-0.31%) |
Jul 21, 2021 | 82.97 | 83.31 | 82.48 | 82.60 | 137,500 | -0.31(-0.37%) |
Jul 20, 2021 | 81.06 | 83.20 | 80.96 | 82.91 | 316,235 | +2.26(+2.80%) |
Jul 19, 2021 | 81.92 | 81.92 | 80.11 | 80.66 | 101,221 | -1.75(-2.13%) |
Jul 16, 2021 | 82.34 | 82.75 | 82.17 | 82.41 | 114,784 | +0.43(+0.52%) |
Jul 15, 2021 | 81.64 | 82.05 | 81.48 | 81.98 | 75,997 | +0.29(+0.35%) |
Jul 14, 2021 | 80.88 | 81.87 | 80.81 | 81.69 | 50,335 | +0.93(+1.15%) |
Jul 13, 2021 | 81.65 | 81.73 | 80.46 | 80.77 | 243,083 | -1.02(-1.25%) |
Jul 12, 2021 | 81.17 | 81.82 | 80.93 | 81.79 | 174,096 | +0.74(+0.92%) |
Jul 09, 2021 | 80.14 | 81.08 | 79.84 | 81.05 | 58,271 | +1.45(+1.82%) |
Jul 08, 2021 | 79.11 | 79.87 | 78.95 | 79.60 | 48,104 | -0.15(-0.19%) |
Jul 07, 2021 | 79.56 | 80.00 | 79.06 | 79.75 | 118,160 | +0.33(+0.42%) |
Jul 06, 2021 | 78.37 | 79.54 | 77.70 | 79.41 | 141,399 | +1.09(+1.39%) |
Jul 02, 2021 | 78.20 | 78.36 | 77.82 | 78.33 | 69,884 | +0.50(+0.64%) |