Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 83.42 | 83.44 | 81.60 | 81.64 | 144,077 | -1.32(-1.59%) |
Sep 29, 2021 | 82.34 | 83.52 | 82.30 | 82.96 | 144,265 | +0.68(+0.82%) |
Sep 28, 2021 | 82.93 | 83.04 | 82.13 | 82.28 | 152,559 | -0.50(-0.60%) |
Sep 27, 2021 | 83.61 | 84.39 | 82.63 | 82.78 | 125,254 | -1.01(-1.21%) |
Sep 24, 2021 | 83.46 | 84.23 | 83.18 | 83.79 | 142,590 | +0.54(+0.65%) |
Sep 23, 2021 | 83.81 | 84.61 | 83.13 | 83.25 | 126,669 | -0.31(-0.37%) |
Sep 22, 2021 | 83.44 | 84.45 | 82.74 | 83.55 | 160,059 | +0.04(+0.05%) |
Sep 21, 2021 | 84.20 | 84.93 | 83.46 | 83.51 | 138,702 | -0.61(-0.73%) |
Sep 20, 2021 | 82.58 | 84.30 | 82.12 | 84.12 | 204,932 | +1.38(+1.67%) |
Sep 17, 2021 | 83.61 | 84.18 | 82.10 | 82.74 | 778,157 | -0.39(-0.47%) |
Sep 16, 2021 | 84.56 | 84.63 | 82.61 | 83.13 | 180,524 | -1.04(-1.24%) |
Sep 15, 2021 | 84.48 | 85.02 | 83.58 | 84.17 | 211,514 | -0.49(-0.58%) |
Sep 14, 2021 | 84.72 | 85.32 | 84.24 | 84.66 | 151,298 | +0.20(+0.24%) |
Sep 13, 2021 | 86.84 | 87.31 | 84.06 | 84.46 | 206,217 | -1.95(-2.25%) |
Sep 10, 2021 | 88.85 | 88.85 | 86.24 | 86.41 | 185,406 | -2.42(-2.72%) |
Sep 09, 2021 | 90.06 | 90.20 | 88.82 | 88.82 | 156,408 | -1.58(-1.74%) |
Sep 08, 2021 | 87.94 | 90.65 | 87.94 | 90.40 | 226,269 | +2.10(+2.38%) |
Sep 07, 2021 | 88.94 | 89.47 | 87.85 | 88.30 | 182,513 | -0.80(-0.90%) |
Sep 03, 2021 | 89.67 | 89.99 | 88.81 | 89.10 | 135,224 | -0.82(-0.91%) |
Sep 02, 2021 | 89.80 | 90.09 | 89.21 | 89.92 | 136,533 | +0.32(+0.36%) |
Sep 01, 2021 | 88.31 | 90.15 | 88.17 | 89.59 | 137,898 | +1.57(+1.78%) |
Aug 31, 2021 | 88.26 | 88.56 | 87.49 | 88.03 | 196,581 | +0.11(+0.12%) |
Aug 30, 2021 | 86.76 | 87.94 | 86.76 | 87.92 | 129,147 | +1.58(+1.84%) |
Aug 27, 2021 | 86.20 | 87.18 | 85.87 | 86.34 | 191,430 | +0.60(+0.70%) |
Aug 26, 2021 | 85.09 | 86.02 | 84.50 | 85.74 | 125,805 | +0.69(+0.81%) |
Aug 25, 2021 | 85.16 | 85.89 | 84.61 | 85.05 | 168,907 | -0.22(-0.26%) |
Aug 24, 2021 | 86.20 | 86.80 | 84.87 | 85.27 | 149,909 | -1.21(-1.40%) |
Aug 23, 2021 | 87.03 | 87.16 | 86.17 | 86.48 | 175,114 | -0.77(-0.89%) |
Aug 20, 2021 | 86.07 | 87.45 | 85.92 | 87.25 | 210,550 | +1.25(+1.45%) |
Aug 19, 2021 | 85.09 | 86.22 | 85.09 | 86.00 | 152,088 | +0.79(+0.93%) |
Aug 18, 2021 | 86.48 | 86.66 | 85.00 | 85.21 | 114,976 | -0.91(-1.05%) |
Aug 17, 2021 | 86.00 | 86.45 | 85.12 | 86.12 | 199,978 | -0.29(-0.33%) |
Aug 16, 2021 | 85.64 | 86.48 | 85.52 | 86.41 | 196,697 | +0.97(+1.14%) |
Aug 13, 2021 | 84.64 | 85.53 | 84.59 | 85.43 | 140,569 | +1.07(+1.27%) |
Aug 12, 2021 | 84.24 | 84.68 | 83.84 | 84.36 | 117,484 | +0.44(+0.52%) |
Aug 11, 2021 | 85.11 | 85.42 | 83.58 | 83.92 | 88,679 | -0.87(-1.02%) |
Aug 10, 2021 | 85.64 | 85.64 | 84.34 | 84.79 | 156,106 | -0.58(-0.68%) |
Aug 09, 2021 | 86.24 | 86.79 | 84.71 | 85.37 | 121,895 | -0.87(-1.01%) |
Aug 06, 2021 | 87.02 | 87.53 | 86.19 | 86.24 | 155,189 | -0.73(-0.84%) |
Aug 05, 2021 | 86.28 | 87.04 | 85.56 | 86.97 | 132,136 | +1.17(+1.36%) |
Aug 04, 2021 | 84.57 | 85.89 | 84.03 | 85.80 | 220,643 | +1.06(+1.26%) |
Aug 03, 2021 | 84.47 | 85.35 | 84.17 | 84.74 | 195,489 | +0.43(+0.51%) |
Aug 02, 2021 | 84.26 | 84.79 | 83.38 | 84.31 | 180,392 | +0.34(+0.41%) |
Jul 30, 2021 | 84.12 | 85.29 | 83.95 | 83.97 | 444,360 | +0.07(+0.08%) |
Jul 29, 2021 | 83.73 | 84.14 | 83.09 | 83.90 | 156,097 | +0.65(+0.78%) |
Jul 28, 2021 | 83.20 | 83.39 | 82.19 | 83.25 | 177,216 | +0.33(+0.40%) |
Jul 27, 2021 | 81.76 | 82.97 | 81.23 | 82.92 | 220,443 | +0.78(+0.95%) |
Jul 26, 2021 | 82.45 | 82.60 | 81.66 | 82.14 | 150,717 | -0.13(-0.16%) |
Jul 23, 2021 | 80.85 | 82.41 | 80.85 | 82.28 | 93,816 | +1.35(+1.67%) |
Jul 22, 2021 | 80.94 | 81.52 | 80.86 | 80.93 | 97,950 | -0.17(-0.21%) |
Jul 21, 2021 | 82.05 | 82.72 | 80.91 | 81.10 | 120,887 | -0.89(-1.09%) |
Jul 20, 2021 | 80.99 | 83.07 | 80.94 | 81.99 | 319,851 | +0.94(+1.16%) |
Jul 19, 2021 | 81.74 | 81.89 | 79.98 | 81.05 | 210,358 | -0.54(-0.66%) |
Jul 16, 2021 | 79.99 | 82.14 | 79.96 | 81.59 | 262,610 | +2.11(+2.66%) |
Jul 15, 2021 | 77.85 | 79.49 | 77.85 | 79.48 | 101,785 | +1.05(+1.33%) |
Jul 14, 2021 | 78.49 | 78.88 | 77.87 | 78.43 | 94,526 | +0.10(+0.13%) |
Jul 13, 2021 | 78.34 | 79.07 | 78.27 | 78.33 | 110,458 | -0.36(-0.46%) |
Jul 12, 2021 | 78.57 | 78.89 | 78.17 | 78.69 | 105,117 | +0.25(+0.32%) |
Jul 09, 2021 | 78.42 | 78.81 | 77.72 | 78.44 | 101,785 | +0.33(+0.43%) |
Jul 08, 2021 | 78.57 | 78.84 | 77.85 | 78.11 | 155,741 | -0.56(-0.71%) |
Jul 07, 2021 | 77.10 | 78.74 | 77.03 | 78.67 | 207,534 | +1.29(+1.67%) |
Jul 06, 2021 | 76.96 | 77.47 | 75.71 | 77.38 | 171,677 | +0.51(+0.67%) |
Jul 02, 2021 | 76.44 | 77.22 | 76.09 | 76.87 | 135,371 | +0.54(+0.71%) |