Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 81.12 | 81.36 | 80.07 | 80.06 | 248,391 | -0.85(-1.05%) |
Sep 29, 2021 | 81.16 | 81.42 | 80.81 | 80.91 | 171,150 | +0.05(+0.06%) |
Sep 28, 2021 | 82.03 | 82.11 | 80.75 | 80.86 | 285,394 | -1.87(-2.26%) |
Sep 27, 2021 | 82.84 | 82.94 | 82.46 | 82.73 | 190,325 | -0.30(-0.36%) |
Sep 24, 2021 | 82.60 | 83.13 | 82.60 | 83.03 | 383,809 | +0.03(+0.04%) |
Sep 23, 2021 | 82.46 | 83.26 | 82.40 | 83.00 | 294,134 | +0.94(+1.15%) |
Sep 22, 2021 | 81.65 | 82.42 | 81.48 | 82.06 | 189,386 | +0.75(+0.92%) |
Sep 21, 2021 | 81.73 | 81.98 | 81.10 | 81.31 | 290,522 | +0.03(+0.04%) |
Sep 20, 2021 | 81.40 | 81.64 | 80.26 | 81.28 | 322,687 | -1.46(-1.76%) |
Sep 17, 2021 | 83.43 | 83.43 | 82.55 | 82.74 | 306,710 | -0.92(-1.10%) |
Sep 16, 2021 | 83.61 | 83.83 | 83.06 | 83.66 | 146,160 | -0.01(-0.01%) |
Sep 15, 2021 | 83.13 | 83.74 | 82.82 | 83.67 | 292,524 | +0.64(+0.77%) |
Sep 14, 2021 | 83.81 | 83.81 | 82.86 | 83.03 | 405,460 | -0.42(-0.50%) |
Sep 13, 2021 | 83.86 | 83.86 | 82.99 | 83.45 | 249,472 | +0.10(+0.12%) |
Sep 10, 2021 | 84.51 | 84.51 | 83.29 | 83.35 | 376,376 | -0.68(-0.81%) |
Sep 09, 2021 | 84.35 | 84.69 | 84.01 | 84.03 | 164,189 | -0.37(-0.44%) |
Sep 08, 2021 | 84.44 | 84.80 | 83.98 | 84.40 | 152,269 | -0.17(-0.20%) |
Sep 07, 2021 | 84.92 | 84.92 | 84.46 | 84.57 | 170,309 | -0.31(-0.37%) |
Sep 03, 2021 | 84.64 | 84.95 | 84.55 | 84.88 | 272,310 | +0.06(+0.07%) |
Sep 02, 2021 | 84.83 | 84.97 | 84.56 | 84.82 | 276,340 | +0.19(+0.22%) |
Sep 01, 2021 | 84.77 | 84.88 | 84.50 | 84.63 | 277,888 | +0.17(+0.20%) |
Aug 31, 2021 | 84.52 | 84.56 | 84.28 | 84.46 | 188,774 | -0.11(-0.13%) |
Aug 30, 2021 | 84.41 | 84.69 | 84.23 | 84.57 | 264,829 | +0.42(+0.50%) |
Aug 27, 2021 | 83.41 | 84.23 | 83.41 | 84.15 | 159,569 | +0.84(+1.01%) |
Aug 26, 2021 | 83.80 | 83.82 | 83.28 | 83.31 | 158,005 | -0.52(-0.62%) |
Aug 25, 2021 | 83.70 | 83.90 | 83.62 | 83.83 | 183,963 | +0.21(+0.25%) |
Aug 24, 2021 | 83.53 | 83.72 | 83.49 | 83.62 | 263,125 | +0.19(+0.23%) |
Aug 23, 2021 | 82.95 | 83.55 | 82.95 | 83.43 | 265,312 | +0.79(+0.96%) |
Aug 20, 2021 | 82.11 | 82.66 | 81.91 | 82.64 | 233,524 | +0.76(+0.93%) |
Aug 19, 2021 | 81.20 | 82.12 | 81.06 | 81.88 | 163,249 | +0.10(+0.12%) |
Aug 18, 2021 | 82.49 | 82.72 | 81.70 | 81.78 | 200,795 | -0.84(-1.02%) |
Aug 17, 2021 | 82.79 | 82.89 | 81.99 | 82.62 | 189,771 | -0.59(-0.71%) |
Aug 16, 2021 | 83.03 | 83.21 | 82.41 | 83.21 | 116,883 | +0.11(+0.13%) |
Aug 13, 2021 | 83.09 | 83.10 | 82.91 | 83.10 | 199,089 | +0.18(+0.22%) |
Aug 12, 2021 | 82.73 | 82.94 | 82.42 | 82.92 | 119,652 | +0.28(+0.34%) |
Aug 11, 2021 | 82.76 | 82.76 | 82.36 | 82.64 | 166,362 | +0.10(+0.12%) |
Aug 10, 2021 | 82.76 | 82.77 | 82.44 | 82.54 | 237,212 | -0.08(-0.10%) |
Aug 09, 2021 | 82.75 | 82.75 | 82.41 | 82.62 | 631,919 | -0.03(-0.04%) |
Aug 06, 2021 | 82.79 | 82.79 | 82.48 | 82.65 | 220,903 | +0.04(+0.05%) |
Aug 05, 2021 | 82.33 | 82.61 | 82.21 | 82.61 | 342,937 | +0.56(+0.68%) |
Aug 04, 2021 | 82.23 | 82.27 | 81.98 | 82.05 | 123,927 | -0.22(-0.27%) |
Aug 03, 2021 | 81.94 | 82.27 | 81.33 | 82.27 | 228,032 | +0.55(+0.67%) |
Aug 02, 2021 | 82.35 | 82.35 | 81.65 | 81.72 | 247,523 | -0.12(-0.15%) |
Jul 30, 2021 | 81.60 | 82.18 | 81.60 | 81.84 | 381,501 | -0.41(-0.50%) |
Jul 29, 2021 | 81.98 | 82.48 | 81.98 | 82.25 | 136,815 | +0.33(+0.40%) |
Jul 28, 2021 | 81.81 | 82.14 | 81.61 | 81.92 | 184,072 | +0.11(+0.13%) |
Jul 27, 2021 | 82.02 | 82.32 | 81.16 | 81.81 | 165,563 | -0.51(-0.62%) |
Jul 26, 2021 | 82.24 | 82.32 | 82.08 | 82.32 | 210,550 | +0.04(+0.05%) |
Jul 23, 2021 | 81.63 | 82.29 | 81.63 | 82.28 | 212,922 | +0.90(+1.11%) |
Jul 22, 2021 | 81.11 | 81.41 | 81.02 | 81.38 | 106,267 | +0.18(+0.22%) |
Jul 21, 2021 | 80.63 | 81.20 | 80.63 | 81.20 | 211,282 | +0.63(+0.78%) |
Jul 20, 2021 | 79.50 | 80.80 | 79.32 | 80.57 | 207,319 | +1.21(+1.52%) |
Jul 19, 2021 | 79.52 | 79.52 | 78.78 | 79.36 | 244,412 | -0.98(-1.22%) |
Jul 16, 2021 | 81.12 | 81.34 | 80.25 | 80.34 | 227,845 | -0.54(-0.67%) |
Jul 15, 2021 | 81.02 | 81.09 | 80.44 | 80.88 | 187,686 | -0.32(-0.39%) |
Jul 14, 2021 | 81.47 | 81.65 | 81.00 | 81.20 | 281,067 | -0.01(-0.01%) |
Jul 13, 2021 | 81.51 | 81.67 | 81.14 | 81.21 | 344,845 | -0.33(-0.40%) |
Jul 12, 2021 | 81.39 | 81.56 | 81.21 | 81.54 | 168,979 | +0.25(+0.31%) |
Jul 09, 2021 | 80.70 | 81.33 | 80.64 | 81.29 | 206,379 | +0.89(+1.11%) |
Jul 08, 2021 | 80.08 | 80.53 | 79.67 | 80.40 | 153,443 | -0.71(-0.88%) |
Jul 07, 2021 | 81.09 | 81.25 | 80.57 | 81.11 | 5,980,632 | +0.19(+0.23%) |
Jul 06, 2021 | 81.09 | 81.09 | 80.29 | 80.92 | 366,957 | +0.00(+0.00%) |
Jul 02, 2021 | 80.49 | 80.96 | 80.49 | 80.92 | 268,080 | +0.58(+0.72%) |