Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 83.41 | 83.43 | 81.60 | 81.64 | 144,082 | -1.32(-1.59%) |
Sep 29, 2021 | 82.34 | 83.52 | 82.30 | 82.96 | 144,270 | +0.68(+0.82%) |
Sep 28, 2021 | 82.93 | 83.04 | 82.13 | 82.28 | 152,565 | -0.50(-0.60%) |
Sep 27, 2021 | 83.61 | 84.39 | 82.63 | 82.77 | 125,258 | -1.01(-1.21%) |
Sep 24, 2021 | 83.46 | 84.23 | 83.18 | 83.79 | 142,595 | +0.54(+0.65%) |
Sep 23, 2021 | 83.81 | 84.61 | 83.13 | 83.24 | 126,674 | -0.31(-0.37%) |
Sep 22, 2021 | 83.43 | 84.45 | 82.74 | 83.55 | 160,064 | +0.04(+0.05%) |
Sep 21, 2021 | 84.20 | 84.92 | 83.45 | 83.51 | 138,707 | -0.61(-0.73%) |
Sep 20, 2021 | 82.57 | 84.29 | 82.12 | 84.12 | 204,939 | +1.38(+1.67%) |
Sep 17, 2021 | 83.61 | 84.18 | 82.10 | 82.74 | 778,183 | -0.39(-0.47%) |
Sep 16, 2021 | 84.56 | 84.63 | 82.60 | 83.13 | 180,530 | -1.04(-1.24%) |
Sep 15, 2021 | 84.47 | 85.02 | 83.58 | 84.17 | 211,521 | -0.49(-0.58%) |
Sep 14, 2021 | 84.71 | 85.31 | 84.24 | 84.66 | 151,303 | +0.20(+0.24%) |
Sep 13, 2021 | 86.84 | 87.31 | 84.05 | 84.45 | 206,224 | -1.95(-2.25%) |
Sep 10, 2021 | 88.85 | 88.85 | 86.24 | 86.40 | 185,412 | -2.42(-2.72%) |
Sep 09, 2021 | 90.06 | 90.20 | 88.82 | 88.82 | 156,413 | -1.58(-1.74%) |
Sep 08, 2021 | 87.94 | 90.65 | 87.94 | 90.39 | 226,277 | +2.10(+2.38%) |
Sep 07, 2021 | 88.94 | 89.47 | 87.84 | 88.29 | 182,519 | -0.80(-0.90%) |
Sep 03, 2021 | 89.67 | 89.98 | 88.81 | 89.09 | 135,229 | -0.82(-0.91%) |
Sep 02, 2021 | 89.80 | 90.09 | 89.21 | 89.92 | 136,537 | +0.32(+0.36%) |
Sep 01, 2021 | 88.31 | 90.14 | 88.16 | 89.59 | 137,902 | +1.57(+1.78%) |
Aug 31, 2021 | 88.25 | 88.56 | 87.49 | 88.03 | 196,588 | +0.10(+0.12%) |
Aug 30, 2021 | 86.76 | 87.94 | 86.76 | 87.92 | 129,151 | +1.58(+1.84%) |
Aug 27, 2021 | 86.20 | 87.18 | 85.86 | 86.34 | 191,437 | +0.60(+0.70%) |
Aug 26, 2021 | 85.08 | 86.02 | 84.49 | 85.73 | 125,809 | +0.69(+0.81%) |
Aug 25, 2021 | 85.16 | 85.89 | 84.60 | 85.05 | 168,913 | -0.22(-0.26%) |
Aug 24, 2021 | 86.20 | 86.80 | 84.87 | 85.27 | 149,914 | -1.21(-1.40%) |
Aug 23, 2021 | 87.02 | 87.16 | 86.16 | 86.48 | 175,120 | -0.77(-0.89%) |
Aug 20, 2021 | 86.07 | 87.44 | 85.92 | 87.25 | 210,558 | +1.25(+1.45%) |
Aug 19, 2021 | 85.08 | 86.22 | 85.08 | 86.00 | 152,093 | +0.79(+0.93%) |
Aug 18, 2021 | 86.48 | 86.66 | 85.00 | 85.21 | 114,980 | -0.91(-1.05%) |
Aug 17, 2021 | 86.00 | 86.45 | 85.11 | 86.12 | 199,985 | -0.29(-0.33%) |
Aug 16, 2021 | 85.64 | 86.47 | 85.51 | 86.40 | 196,704 | +0.97(+1.14%) |
Aug 13, 2021 | 84.64 | 85.52 | 84.58 | 85.43 | 140,573 | +1.07(+1.27%) |
Aug 12, 2021 | 84.24 | 84.67 | 83.84 | 84.35 | 117,488 | +0.44(+0.52%) |
Aug 11, 2021 | 85.11 | 85.42 | 83.58 | 83.92 | 88,682 | -0.87(-1.02%) |
Aug 10, 2021 | 85.64 | 85.64 | 84.34 | 84.78 | 156,112 | -0.58(-0.68%) |
Aug 09, 2021 | 86.24 | 86.79 | 84.71 | 85.36 | 121,900 | -0.87(-1.01%) |
Aug 06, 2021 | 87.02 | 87.53 | 86.19 | 86.24 | 155,194 | -0.73(-0.84%) |
Aug 05, 2021 | 86.28 | 87.04 | 85.56 | 86.97 | 132,141 | +1.17(+1.36%) |
Aug 04, 2021 | 84.56 | 85.89 | 84.03 | 85.80 | 220,650 | +1.06(+1.26%) |
Aug 03, 2021 | 84.47 | 85.35 | 84.16 | 84.73 | 195,496 | +0.43(+0.51%) |
Aug 02, 2021 | 84.26 | 84.79 | 83.38 | 84.31 | 180,398 | +0.34(+0.41%) |
Jul 30, 2021 | 84.12 | 85.29 | 83.95 | 83.96 | 444,375 | +0.07(+0.08%) |
Jul 29, 2021 | 83.73 | 84.14 | 83.09 | 83.90 | 156,102 | +0.65(+0.78%) |
Jul 28, 2021 | 83.19 | 83.38 | 82.19 | 83.25 | 177,222 | +0.33(+0.40%) |
Jul 27, 2021 | 81.76 | 82.97 | 81.23 | 82.92 | 220,450 | +0.78(+0.95%) |
Jul 26, 2021 | 82.44 | 82.60 | 81.65 | 82.14 | 150,722 | -0.13(-0.16%) |
Jul 23, 2021 | 80.85 | 82.41 | 80.85 | 82.27 | 93,819 | +1.35(+1.67%) |
Jul 22, 2021 | 80.94 | 81.52 | 80.86 | 80.92 | 97,954 | -0.17(-0.21%) |
Jul 21, 2021 | 82.04 | 82.72 | 80.90 | 81.09 | 120,891 | -0.89(-1.09%) |
Jul 20, 2021 | 80.99 | 83.07 | 80.94 | 81.99 | 319,861 | +0.94(+1.16%) |
Jul 19, 2021 | 81.74 | 81.89 | 79.98 | 81.05 | 210,365 | -0.54(-0.66%) |
Jul 16, 2021 | 79.99 | 82.14 | 79.95 | 81.59 | 262,619 | +2.11(+2.66%) |
Jul 15, 2021 | 77.85 | 79.49 | 77.85 | 79.48 | 101,789 | +1.05(+1.33%) |
Jul 14, 2021 | 78.49 | 78.88 | 77.87 | 78.43 | 94,529 | +0.10(+0.13%) |
Jul 13, 2021 | 78.34 | 79.07 | 78.27 | 78.33 | 110,462 | -0.36(-0.46%) |
Jul 12, 2021 | 78.56 | 78.89 | 78.17 | 78.69 | 105,120 | +0.25(+0.32%) |
Jul 09, 2021 | 78.41 | 78.81 | 77.72 | 78.44 | 101,789 | +0.33(+0.43%) |
Jul 08, 2021 | 78.56 | 78.84 | 77.85 | 78.11 | 155,747 | -0.56(-0.71%) |
Jul 07, 2021 | 77.10 | 78.74 | 77.02 | 78.67 | 207,541 | +1.29(+1.67%) |
Jul 06, 2021 | 76.96 | 77.47 | 75.70 | 77.38 | 171,682 | +0.51(+0.67%) |
Jul 02, 2021 | 76.44 | 77.21 | 76.08 | 76.86 | 135,375 | +0.54(+0.71%) |