Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.18 | 87.49 | 83.23 | 83.24 | 16,381,294 | -3.94(-4.52%) |
Sep 29, 2021 | 87.08 | 87.97 | 86.94 | 87.18 | 12,567,665 | +0.73(+0.84%) |
Sep 28, 2021 | 86.59 | 88.15 | 86.03 | 86.45 | 15,744,592 | -0.53(-0.60%) |
Sep 27, 2021 | 85.77 | 87.23 | 85.17 | 86.98 | 12,071,567 | +1.05(+1.22%) |
Sep 24, 2021 | 85.29 | 86.04 | 84.97 | 85.93 | 7,973,698 | +0.50(+0.58%) |
Sep 23, 2021 | 84.97 | 86.04 | 84.70 | 85.43 | 10,174,341 | +0.94(+1.11%) |
Sep 22, 2021 | 83.70 | 85.03 | 83.35 | 84.49 | 10,367,325 | +1.45(+1.75%) |
Sep 21, 2021 | 82.87 | 83.75 | 82.28 | 83.04 | 11,644,244 | +0.72(+0.87%) |
Sep 20, 2021 | 81.23 | 83.51 | 81.14 | 82.32 | 14,546,561 | -0.21(-0.25%) |
Sep 17, 2021 | 82.36 | 83.66 | 82.11 | 82.53 | 60,782,788 | -0.82(-0.99%) |
Sep 16, 2021 | 83.76 | 84.04 | 82.34 | 83.36 | 12,990,313 | -0.46(-0.55%) |
Sep 15, 2021 | 82.69 | 84.42 | 82.32 | 83.81 | 15,649,263 | +1.28(+1.55%) |
Sep 14, 2021 | 82.34 | 83.07 | 80.95 | 82.53 | 23,774,740 | -2.39(-2.81%) |
Sep 13, 2021 | 86.10 | 86.47 | 84.29 | 84.92 | 19,716,542 | -0.75(-0.88%) |
Sep 10, 2021 | 85.65 | 86.51 | 85.51 | 85.68 | 11,052,164 | +0.13(+0.16%) |
Sep 09, 2021 | 85.60 | 86.78 | 85.42 | 85.54 | 11,550,270 | +0.07(+0.08%) |
Sep 08, 2021 | 84.21 | 85.60 | 84.04 | 85.48 | 9,264,715 | +0.72(+0.85%) |
Sep 07, 2021 | 86.02 | 86.62 | 84.59 | 84.76 | 11,562,101 | -1.22(-1.42%) |
Sep 03, 2021 | 85.35 | 86.44 | 85.31 | 85.98 | 8,852,256 | +0.19(+0.22%) |
Sep 02, 2021 | 86.15 | 86.46 | 85.42 | 85.79 | 8,078,061 | -0.14(-0.17%) |
Sep 01, 2021 | 85.28 | 86.15 | 84.90 | 85.94 | 8,591,337 | +0.78(+0.92%) |
Aug 31, 2021 | 85.46 | 85.51 | 84.54 | 85.15 | 8,492,075 | -0.31(-0.36%) |
Aug 30, 2021 | 85.47 | 85.97 | 85.31 | 85.46 | 5,606,792 | +0.10(+0.11%) |
Aug 27, 2021 | 84.83 | 85.52 | 84.66 | 85.36 | 5,680,990 | +0.60(+0.71%) |
Aug 26, 2021 | 84.85 | 85.20 | 84.51 | 84.76 | 9,518,109 | +0.10(+0.11%) |
Aug 25, 2021 | 84.60 | 84.93 | 84.12 | 84.66 | 6,017,090 | +0.07(+0.08%) |
Aug 24, 2021 | 85.23 | 85.65 | 84.52 | 84.60 | 6,614,848 | -0.54(-0.64%) |
Aug 23, 2021 | 85.50 | 85.57 | 84.75 | 85.14 | 7,481,219 | +0.17(+0.20%) |
Aug 20, 2021 | 84.84 | 85.41 | 84.36 | 84.97 | 9,124,600 | +0.22(+0.26%) |
Aug 19, 2021 | 84.35 | 85.40 | 84.29 | 84.75 | 8,477,817 | -0.22(-0.26%) |
Aug 18, 2021 | 86.45 | 86.98 | 84.89 | 84.97 | 8,024,186 | -1.92(-2.21%) |
Aug 17, 2021 | 86.93 | 87.68 | 86.33 | 86.89 | 7,209,907 | +0.12(+0.14%) |
Aug 16, 2021 | 85.85 | 86.79 | 85.54 | 86.77 | 7,470,281 | +0.42(+0.49%) |
Aug 13, 2021 | 86.58 | 87.26 | 85.94 | 86.35 | 6,950,701 | +0.54(+0.63%) |
Aug 12, 2021 | 85.13 | 85.96 | 84.71 | 85.80 | 5,952,901 | +0.17(+0.20%) |
Aug 11, 2021 | 85.89 | 86.38 | 85.51 | 85.63 | 8,383,665 | -0.01(-0.01%) |
Aug 10, 2021 | 85.12 | 86.09 | 84.96 | 85.64 | 5,729,129 | -0.25(-0.29%) |
Aug 09, 2021 | 85.47 | 86.43 | 85.12 | 85.89 | 6,073,788 | +0.36(+0.42%) |
Aug 06, 2021 | 85.26 | 85.87 | 84.86 | 85.52 | 6,818,267 | +0.09(+0.10%) |
Aug 05, 2021 | 86.15 | 86.48 | 84.79 | 85.44 | 8,611,168 | -0.59(-0.69%) |
Aug 04, 2021 | 85.78 | 86.07 | 85.30 | 86.03 | 7,860,594 | +0.30(+0.35%) |
Aug 03, 2021 | 83.96 | 86.14 | 83.89 | 85.73 | 10,351,747 | +2.04(+2.44%) |
Aug 02, 2021 | 83.81 | 84.01 | 83.20 | 83.69 | 5,839,841 | +0.44(+0.53%) |
Jul 30, 2021 | 83.51 | 84.22 | 82.99 | 83.25 | 8,334,795 | -0.47(-0.56%) |
Jul 29, 2021 | 83.77 | 84.32 | 83.43 | 83.72 | 6,490,598 | +0.43(+0.52%) |
Jul 28, 2021 | 83.98 | 84.02 | 83.23 | 83.29 | 6,695,859 | -0.59(-0.71%) |
Jul 27, 2021 | 83.84 | 84.65 | 83.23 | 83.88 | 8,860,401 | -0.06(-0.07%) |
Jul 26, 2021 | 83.54 | 84.17 | 82.80 | 83.94 | 10,940,972 | +0.16(+0.19%) |
Jul 23, 2021 | 86.93 | 87.13 | 83.23 | 83.78 | 13,273,359 | -2.87(-3.31%) |
Jul 22, 2021 | 85.98 | 87.07 | 85.68 | 86.64 | 14,276,474 | +0.96(+1.11%) |
Jul 21, 2021 | 84.92 | 86.22 | 84.51 | 85.69 | 13,720,597 | +0.98(+1.16%) |
Jul 20, 2021 | 83.21 | 85.08 | 83.14 | 84.70 | 13,410,775 | +1.60(+1.93%) |
Jul 19, 2021 | 83.03 | 83.95 | 82.34 | 83.10 | 16,349,631 | -0.49(-0.58%) |
Jul 16, 2021 | 82.88 | 84.53 | 82.66 | 83.58 | 15,300,422 | +1.19(+1.45%) |
Jul 15, 2021 | 84.17 | 84.81 | 81.69 | 82.39 | 19,160,730 | -1.95(-2.31%) |
Jul 14, 2021 | 83.19 | 84.71 | 82.79 | 84.34 | 13,952,343 | +1.46(+1.76%) |
Jul 13, 2021 | 82.53 | 83.70 | 82.36 | 82.88 | 13,489,148 | -0.01(-0.01%) |
Jul 12, 2021 | 83.32 | 84.57 | 82.78 | 82.89 | 16,889,672 | -0.65(-0.77%) |
Jul 09, 2021 | 81.75 | 84.14 | 81.65 | 83.53 | 16,478,728 | +2.07(+2.54%) |
Jul 08, 2021 | 80.93 | 82.71 | 80.58 | 81.47 | 17,211,818 | -0.48(-0.58%) |
Jul 07, 2021 | 79.17 | 82.97 | 78.97 | 81.95 | 22,023,422 | +2.87(+3.62%) |
Jul 06, 2021 | 77.67 | 79.60 | 77.44 | 79.08 | 14,917,656 | +1.20(+1.54%) |
Jul 02, 2021 | 75.62 | 78.30 | 75.53 | 77.88 | 16,030,272 | +2.17(+2.87%) |