Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 81.00 | 81.20 | 80.75 | 81.10 | 3,124,160 | -0.06(-0.07%) |
Sep 29, 2021 | 81.34 | 81.68 | 80.75 | 81.15 | 3,116,561 | +0.18(+0.22%) |
Sep 28, 2021 | 81.09 | 81.49 | 80.72 | 80.98 | 3,131,890 | -1.19(-1.45%) |
Sep 27, 2021 | 82.02 | 82.42 | 81.91 | 82.17 | 2,938,650 | -0.31(-0.38%) |
Sep 24, 2021 | 82.91 | 82.94 | 82.38 | 82.49 | 2,063,677 | -0.74(-0.89%) |
Sep 23, 2021 | 84.29 | 84.32 | 83.22 | 83.23 | 2,800,092 | -1.79(-2.10%) |
Sep 22, 2021 | 84.54 | 85.03 | 84.37 | 85.01 | 3,457,504 | +0.43(+0.51%) |
Sep 21, 2021 | 84.50 | 84.61 | 84.22 | 84.58 | 1,996,927 | -0.09(-0.11%) |
Sep 20, 2021 | 84.42 | 84.83 | 84.22 | 84.67 | 1,711,259 | +0.99(+1.18%) |
Sep 17, 2021 | 83.66 | 83.75 | 83.40 | 83.68 | 1,275,931 | -0.40(-0.47%) |
Sep 16, 2021 | 83.94 | 84.35 | 83.85 | 84.08 | 1,763,450 | -0.33(-0.39%) |
Sep 15, 2021 | 84.79 | 84.80 | 84.10 | 84.41 | 1,576,204 | -0.31(-0.37%) |
Sep 14, 2021 | 84.00 | 84.97 | 83.94 | 84.73 | 2,462,858 | +0.89(+1.06%) |
Sep 13, 2021 | 83.63 | 83.88 | 83.61 | 83.84 | 1,418,709 | +0.49(+0.59%) |
Sep 10, 2021 | 83.58 | 83.73 | 83.19 | 83.35 | 2,569,225 | -0.64(-0.76%) |
Sep 09, 2021 | 83.22 | 84.10 | 83.03 | 83.99 | 1,978,446 | +0.94(+1.14%) |
Sep 08, 2021 | 82.93 | 83.22 | 82.79 | 83.04 | 2,036,516 | +0.45(+0.55%) |
Sep 07, 2021 | 82.74 | 82.85 | 82.40 | 82.59 | 1,915,120 | -0.66(-0.79%) |
Sep 03, 2021 | 83.21 | 83.38 | 83.08 | 83.25 | 1,986,913 | -0.66(-0.78%) |
Sep 02, 2021 | 83.78 | 83.92 | 83.51 | 83.90 | 1,179,825 | +0.34(+0.41%) |
Sep 01, 2021 | 83.76 | 83.84 | 83.38 | 83.56 | 1,857,892 | +0.07(+0.08%) |
Aug 31, 2021 | 83.90 | 84.09 | 83.26 | 83.49 | 3,143,924 | -0.48(-0.57%) |
Aug 30, 2021 | 83.50 | 84.00 | 83.48 | 83.97 | 2,120,104 | +0.25(+0.30%) |
Aug 27, 2021 | 83.29 | 83.75 | 83.14 | 83.72 | 2,950,721 | +0.44(+0.53%) |
Aug 26, 2021 | 82.97 | 83.28 | 82.75 | 83.28 | 1,840,751 | +0.27(+0.32%) |
Aug 25, 2021 | 83.65 | 83.74 | 82.80 | 83.01 | 1,836,201 | -0.70(-0.84%) |
Aug 24, 2021 | 83.93 | 84.11 | 83.70 | 83.72 | 995,470 | -0.57(-0.68%) |
Aug 23, 2021 | 84.19 | 84.33 | 84.04 | 84.29 | 1,216,589 | -0.06(-0.07%) |
Aug 20, 2021 | 84.38 | 84.50 | 84.13 | 84.34 | 1,605,354 | +0.05(+0.05%) |
Aug 19, 2021 | 84.20 | 84.32 | 83.97 | 84.30 | 1,453,744 | +0.58(+0.70%) |
Aug 18, 2021 | 83.38 | 83.80 | 83.25 | 83.72 | 2,650,272 | +0.24(+0.29%) |
Aug 17, 2021 | 83.49 | 83.80 | 83.36 | 83.48 | 1,653,582 | +0.00(+0.00%) |
Aug 16, 2021 | 83.64 | 84.08 | 83.45 | 83.48 | 1,218,112 | +0.20(+0.24%) |
Aug 13, 2021 | 82.39 | 83.27 | 82.08 | 83.27 | 1,058,749 | +1.19(+1.45%) |
Aug 12, 2021 | 81.99 | 82.18 | 81.66 | 82.08 | 1,657,915 | -0.16(-0.19%) |
Aug 11, 2021 | 82.17 | 82.62 | 81.85 | 82.24 | 2,295,070 | -0.05(-0.06%) |
Aug 10, 2021 | 82.73 | 82.79 | 82.25 | 82.28 | 1,912,262 | -0.35(-0.42%) |
Aug 09, 2021 | 83.09 | 83.31 | 82.60 | 82.63 | 1,737,007 | -0.29(-0.35%) |
Aug 06, 2021 | 83.20 | 83.41 | 82.86 | 82.92 | 1,428,524 | -1.31(-1.56%) |
Aug 05, 2021 | 84.48 | 84.57 | 84.08 | 84.23 | 1,162,744 | -0.43(-0.51%) |
Aug 04, 2021 | 84.92 | 85.05 | 83.94 | 84.67 | 1,541,187 | +0.22(+0.26%) |
Aug 03, 2021 | 84.44 | 84.72 | 84.29 | 84.45 | 1,108,113 | +0.06(+0.07%) |
Aug 02, 2021 | 83.79 | 84.71 | 83.64 | 84.39 | 1,430,469 | +0.67(+0.80%) |
Jul 30, 2021 | 83.48 | 83.80 | 83.46 | 83.72 | 1,348,220 | +0.42(+0.51%) |
Jul 29, 2021 | 83.27 | 83.52 | 83.15 | 83.30 | 1,485,396 | -0.47(-0.56%) |
Jul 28, 2021 | 83.24 | 83.77 | 83.06 | 83.77 | 2,358,805 | +0.05(+0.06%) |
Jul 27, 2021 | 83.59 | 83.80 | 83.43 | 83.72 | 1,623,864 | +0.85(+1.02%) |
Jul 26, 2021 | 83.40 | 83.44 | 82.81 | 82.87 | 1,342,166 | -0.24(-0.29%) |
Jul 23, 2021 | 82.84 | 83.21 | 82.81 | 83.11 | 1,458,904 | -0.52(-0.62%) |
Jul 22, 2021 | 82.92 | 83.82 | 82.91 | 83.63 | 1,776,319 | +0.66(+0.80%) |
Jul 21, 2021 | 83.00 | 83.15 | 82.50 | 82.97 | 1,914,161 | -1.01(-1.20%) |
Jul 20, 2021 | 85.27 | 85.39 | 83.83 | 83.97 | 2,377,476 | -0.74(-0.87%) |
Jul 19, 2021 | 84.41 | 84.94 | 84.27 | 84.71 | 2,872,107 | +1.72(+2.08%) |
Jul 16, 2021 | 82.51 | 83.04 | 82.50 | 82.98 | 2,399,335 | -0.08(-0.10%) |
Jul 15, 2021 | 82.83 | 83.17 | 82.35 | 83.07 | 1,844,280 | +0.81(+0.99%) |
Jul 14, 2021 | 81.78 | 82.26 | 81.69 | 82.26 | 2,006,875 | +0.90(+1.11%) |
Jul 13, 2021 | 82.20 | 82.56 | 81.07 | 81.35 | 2,340,516 | -0.61(-0.74%) |
Jul 12, 2021 | 82.35 | 82.43 | 81.89 | 81.96 | 978,550 | -0.13(-0.16%) |
Jul 09, 2021 | 82.25 | 82.30 | 82.06 | 82.09 | 1,394,001 | -1.05(-1.26%) |
Jul 08, 2021 | 83.27 | 83.61 | 82.94 | 83.14 | 2,483,416 | +0.29(+0.35%) |
Jul 07, 2021 | 82.62 | 83.15 | 82.43 | 82.85 | 2,010,829 | +0.77(+0.94%) |
Jul 06, 2021 | 81.58 | 82.29 | 81.58 | 82.08 | 1,706,209 | +0.86(+1.06%) |
Jul 02, 2021 | 80.81 | 81.23 | 80.74 | 81.22 | 739,704 | +0.44(+0.55%) |