Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.57 | 85.62 | 85.38 | 85.44 | 845,827 | -0.21(-0.24%) |
Sep 29, 2021 | 85.59 | 85.71 | 85.57 | 85.64 | 443,697 | +0.22(+0.26%) |
Sep 28, 2021 | 85.65 | 85.65 | 85.41 | 85.42 | 557,494 | -0.29(-0.34%) |
Sep 27, 2021 | 85.70 | 85.77 | 85.65 | 85.71 | 59,497 | +0.04(+0.05%) |
Sep 24, 2021 | 85.66 | 85.75 | 85.65 | 85.67 | 258,100 | -0.03(-0.04%) |
Sep 23, 2021 | 85.69 | 85.85 | 85.69 | 85.70 | 406,261 | -0.01(-0.01%) |
Sep 22, 2021 | 85.72 | 85.80 | 85.60 | 85.71 | 237,158 | +0.07(+0.08%) |
Sep 21, 2021 | 85.66 | 85.66 | 85.50 | 85.64 | 150,777 | +0.12(+0.14%) |
Sep 20, 2021 | 85.43 | 85.57 | 85.43 | 85.52 | 205,393 | -0.22(-0.25%) |
Sep 17, 2021 | 85.82 | 85.82 | 85.72 | 85.74 | 94,058 | -0.09(-0.11%) |
Sep 16, 2021 | 85.75 | 85.87 | 85.69 | 85.83 | 53,503 | -0.01(-0.01%) |
Sep 15, 2021 | 85.68 | 85.86 | 85.68 | 85.84 | 160,394 | +0.16(+0.18%) |
Sep 14, 2021 | 85.71 | 85.80 | 85.68 | 85.69 | 122,607 | -0.09(-0.10%) |
Sep 13, 2021 | 85.63 | 85.77 | 85.59 | 85.77 | 154,865 | +0.20(+0.23%) |
Sep 10, 2021 | 85.75 | 85.76 | 85.54 | 85.57 | 62,838 | -0.11(-0.13%) |
Sep 09, 2021 | 85.57 | 85.71 | 85.57 | 85.69 | 170,572 | +0.06(+0.07%) |
Sep 08, 2021 | 85.53 | 85.69 | 85.45 | 85.63 | 377,727 | +0.09(+0.10%) |
Sep 07, 2021 | 85.75 | 85.75 | 85.54 | 85.54 | 280,710 | -0.19(-0.22%) |
Sep 03, 2021 | 85.52 | 85.75 | 85.52 | 85.73 | 562,832 | +0.09(+0.10%) |
Sep 02, 2021 | 85.71 | 85.71 | 85.56 | 85.64 | 662,110 | +0.05(+0.06%) |
Sep 01, 2021 | 85.53 | 85.61 | 85.41 | 85.59 | 703,520 | +0.14(+0.16%) |
Aug 31, 2021 | 85.53 | 85.57 | 85.45 | 85.45 | 182,104 | -0.08(-0.09%) |
Aug 30, 2021 | 85.34 | 85.54 | 85.34 | 85.53 | 158,009 | +0.13(+0.15%) |
Aug 27, 2021 | 85.20 | 85.43 | 85.20 | 85.40 | 176,379 | +0.27(+0.31%) |
Aug 26, 2021 | 85.22 | 85.22 | 85.09 | 85.14 | 206,958 | -0.12(-0.14%) |
Aug 25, 2021 | 85.13 | 85.27 | 85.13 | 85.26 | 266,387 | +0.10(+0.12%) |
Aug 24, 2021 | 85.19 | 85.21 | 85.06 | 85.15 | 596,983 | +0.09(+0.10%) |
Aug 23, 2021 | 85.01 | 85.11 | 84.99 | 85.07 | 228,479 | +0.28(+0.33%) |
Aug 20, 2021 | 84.75 | 84.91 | 84.75 | 84.78 | 562,070 | -0.04(-0.05%) |
Aug 19, 2021 | 84.86 | 84.88 | 84.68 | 84.83 | 258,126 | -0.02(-0.02%) |
Aug 18, 2021 | 85.01 | 85.01 | 84.83 | 84.84 | 752,248 | -0.09(-0.11%) |
Aug 17, 2021 | 84.94 | 84.96 | 84.82 | 84.94 | 181,242 | -0.15(-0.18%) |
Aug 16, 2021 | 84.91 | 85.09 | 84.91 | 85.09 | 577,731 | +0.19(+0.22%) |
Aug 13, 2021 | 84.92 | 84.95 | 84.84 | 84.90 | 188,920 | +0.09(+0.10%) |
Aug 12, 2021 | 84.99 | 84.99 | 84.78 | 84.82 | 622,313 | -0.01(-0.01%) |
Aug 11, 2021 | 84.69 | 84.83 | 84.69 | 84.83 | 108,754 | +0.17(+0.20%) |
Aug 10, 2021 | 84.84 | 84.84 | 84.63 | 84.65 | 479,527 | -0.11(-0.13%) |
Aug 09, 2021 | 84.99 | 84.99 | 84.77 | 84.77 | 345,272 | -0.09(-0.11%) |
Aug 06, 2021 | 84.94 | 85.03 | 84.86 | 84.86 | 520,320 | -0.02(-0.02%) |
Aug 05, 2021 | 84.91 | 84.92 | 84.85 | 84.88 | 354,004 | +0.07(+0.08%) |
Aug 04, 2021 | 84.95 | 84.99 | 84.81 | 84.81 | 469,421 | -0.09(-0.11%) |
Aug 03, 2021 | 84.86 | 84.99 | 84.85 | 84.90 | 498,510 | -0.01(-0.01%) |
Aug 02, 2021 | 85.08 | 85.21 | 84.88 | 84.91 | 381,363 | -0.12(-0.14%) |
Jul 30, 2021 | 85.11 | 85.18 | 85.02 | 85.03 | 306,744 | -0.09(-0.10%) |
Jul 29, 2021 | 85.14 | 85.19 | 85.09 | 85.12 | 160,631 | +0.11(+0.13%) |
Jul 28, 2021 | 85.00 | 85.20 | 84.95 | 85.01 | 107,578 | +0.00(+0.00%) |
Jul 27, 2021 | 85.15 | 85.15 | 84.92 | 85.01 | 243,308 | -0.15(-0.17%) |
Jul 26, 2021 | 85.11 | 85.22 | 85.09 | 85.15 | 238,827 | -0.02(-0.02%) |
Jul 23, 2021 | 85.23 | 85.23 | 85.08 | 85.17 | 144,800 | +0.16(+0.19%) |
Jul 22, 2021 | 85.08 | 85.14 | 84.96 | 85.01 | 648,673 | +0.05(+0.06%) |
Jul 21, 2021 | 85.04 | 85.04 | 84.92 | 84.96 | 672,399 | +0.01(+0.01%) |
Jul 20, 2021 | 84.69 | 84.96 | 84.58 | 84.95 | 1,089,462 | +0.33(+0.38%) |
Jul 19, 2021 | 85.08 | 85.08 | 84.53 | 84.62 | 1,086,320 | -0.43(-0.50%) |
Jul 16, 2021 | 85.24 | 85.25 | 85.05 | 85.05 | 255,005 | -0.15(-0.17%) |
Jul 15, 2021 | 85.23 | 85.24 | 85.10 | 85.20 | 446,656 | -0.03(-0.03%) |
Jul 14, 2021 | 85.44 | 85.44 | 85.19 | 85.22 | 427,619 | +0.00(+0.00%) |
Jul 13, 2021 | 85.30 | 85.38 | 85.21 | 85.22 | 297,515 | -0.16(-0.19%) |
Jul 12, 2021 | 85.37 | 85.44 | 85.32 | 85.38 | 95,972 | -0.03(-0.03%) |
Jul 09, 2021 | 85.36 | 85.44 | 85.26 | 85.41 | 381,572 | +0.15(+0.17%) |
Jul 08, 2021 | 85.22 | 85.35 | 85.22 | 85.26 | 539,206 | -0.15(-0.18%) |
Jul 07, 2021 | 85.52 | 85.52 | 85.36 | 85.42 | 457,382 | +0.00(+0.00%) |
Jul 06, 2021 | 85.52 | 85.52 | 85.39 | 85.42 | 488,317 | -0.10(-0.12%) |
Jul 02, 2021 | 85.44 | 85.54 | 85.38 | 85.52 | 433,503 | +0.12(+0.14%) |