Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.13 | 80.57 | 79.13 | 79.88 | 747,100 | +1.59(+2.03%) |
Sep 29, 2021 | 80.19 | 80.25 | 78.10 | 78.29 | 963,022 | -1.34(-1.68%) |
Sep 28, 2021 | 80.83 | 81.02 | 79.28 | 79.63 | 820,344 | -2.36(-2.88%) |
Sep 27, 2021 | 80.23 | 82.14 | 79.05 | 81.98 | 807,022 | +1.52(+1.89%) |
Sep 24, 2021 | 81.74 | 81.92 | 80.29 | 80.47 | 999,130 | -2.53(-3.05%) |
Sep 23, 2021 | 83.69 | 83.93 | 82.45 | 82.99 | 635,618 | -0.18(-0.22%) |
Sep 22, 2021 | 82.51 | 83.92 | 82.12 | 83.17 | 741,185 | +1.47(+1.80%) |
Sep 21, 2021 | 82.12 | 82.34 | 80.80 | 81.70 | 486,061 | +0.91(+1.13%) |
Sep 20, 2021 | 81.47 | 81.92 | 79.43 | 80.80 | 1,251,145 | -4.35(-5.10%) |
Sep 17, 2021 | 82.93 | 85.24 | 82.93 | 85.14 | 1,362,368 | +2.03(+2.44%) |
Sep 16, 2021 | 82.54 | 83.35 | 82.01 | 83.11 | 610,735 | -0.96(-1.14%) |
Sep 15, 2021 | 83.77 | 84.19 | 82.74 | 84.07 | 559,214 | -0.15(-0.18%) |
Sep 14, 2021 | 85.12 | 85.50 | 83.75 | 84.22 | 632,520 | -0.70(-0.82%) |
Sep 13, 2021 | 83.88 | 85.29 | 81.90 | 84.92 | 1,199,656 | +1.67(+2.00%) |
Sep 10, 2021 | 85.40 | 86.26 | 83.04 | 83.25 | 670,254 | -1.05(-1.24%) |
Sep 09, 2021 | 84.09 | 85.01 | 83.37 | 84.30 | 513,143 | +0.64(+0.76%) |
Sep 08, 2021 | 86.43 | 87.14 | 83.37 | 83.66 | 936,362 | -1.48(-1.74%) |
Sep 07, 2021 | 85.54 | 85.94 | 84.71 | 85.14 | 709,196 | -0.82(-0.95%) |
Sep 03, 2021 | 86.70 | 87.02 | 85.55 | 85.96 | 684,318 | -0.97(-1.11%) |
Sep 02, 2021 | 87.25 | 88.14 | 86.65 | 86.93 | 701,994 | +0.98(+1.14%) |
Sep 01, 2021 | 85.92 | 87.09 | 85.43 | 85.95 | 670,344 | +0.40(+0.47%) |
Aug 31, 2021 | 86.02 | 86.82 | 84.63 | 85.55 | 661,742 | -0.48(-0.56%) |
Aug 30, 2021 | 84.92 | 86.65 | 84.92 | 86.03 | 780,236 | +2.00(+2.38%) |
Aug 27, 2021 | 82.94 | 84.48 | 82.72 | 84.03 | 498,450 | +1.11(+1.34%) |
Aug 26, 2021 | 83.04 | 84.44 | 82.59 | 82.92 | 555,017 | -0.45(-0.54%) |
Aug 25, 2021 | 82.72 | 83.79 | 82.50 | 83.37 | 650,638 | +1.09(+1.32%) |
Aug 24, 2021 | 82.23 | 83.40 | 81.93 | 82.28 | 590,109 | +0.28(+0.34%) |
Aug 23, 2021 | 80.26 | 82.20 | 80.24 | 82.00 | 1,036,443 | +2.43(+3.05%) |
Aug 20, 2021 | 78.16 | 79.74 | 77.95 | 79.58 | 765,242 | +1.64(+2.10%) |
Aug 19, 2021 | 77.88 | 79.33 | 77.61 | 77.94 | 900,337 | -1.16(-1.47%) |
Aug 18, 2021 | 79.71 | 80.51 | 78.90 | 79.10 | 1,067,820 | +0.68(+0.87%) |
Aug 17, 2021 | 79.02 | 79.54 | 77.13 | 78.42 | 1,674,726 | -2.09(-2.59%) |
Aug 16, 2021 | 82.16 | 82.34 | 80.14 | 80.51 | 1,471,077 | -2.24(-2.70%) |
Aug 13, 2021 | 85.60 | 85.69 | 82.45 | 82.74 | 1,535,193 | -2.75(-3.21%) |
Aug 12, 2021 | 85.25 | 85.94 | 84.41 | 85.49 | 753,813 | -0.30(-0.35%) |
Aug 11, 2021 | 87.73 | 87.92 | 83.84 | 85.79 | 1,576,452 | -1.69(-1.93%) |
Aug 10, 2021 | 88.21 | 88.64 | 87.03 | 87.48 | 935,129 | -0.53(-0.60%) |
Aug 09, 2021 | 86.86 | 88.47 | 85.72 | 88.01 | 1,075,310 | +1.85(+2.15%) |
Aug 06, 2021 | 86.74 | 87.34 | 85.13 | 86.16 | 1,110,354 | -0.80(-0.92%) |
Aug 05, 2021 | 88.62 | 88.62 | 86.80 | 86.96 | 681,040 | -1.36(-1.54%) |
Aug 04, 2021 | 88.91 | 89.85 | 87.84 | 88.32 | 846,091 | -0.10(-0.11%) |
Aug 03, 2021 | 87.29 | 89.25 | 87.12 | 88.42 | 1,540,541 | +3.05(+3.57%) |
Aug 02, 2021 | 86.73 | 86.84 | 85.10 | 85.37 | 874,397 | -0.22(-0.26%) |
Jul 30, 2021 | 83.32 | 87.09 | 82.79 | 85.59 | 1,235,972 | +1.36(+1.61%) |
Jul 29, 2021 | 84.52 | 85.35 | 83.49 | 84.23 | 1,122,397 | +0.44(+0.52%) |
Jul 28, 2021 | 80.66 | 84.75 | 80.39 | 83.79 | 1,042,448 | +3.35(+4.16%) |
Jul 27, 2021 | 80.98 | 81.22 | 78.52 | 80.45 | 1,141,101 | -1.75(-2.13%) |
Jul 26, 2021 | 82.52 | 83.86 | 81.14 | 82.19 | 783,080 | -1.19(-1.43%) |
Jul 23, 2021 | 84.63 | 84.67 | 82.55 | 83.38 | 718,856 | -2.17(-2.53%) |
Jul 22, 2021 | 87.14 | 87.49 | 84.49 | 85.55 | 808,386 | -0.78(-0.90%) |
Jul 21, 2021 | 83.19 | 86.50 | 83.19 | 86.33 | 969,768 | +3.48(+4.20%) |
Jul 20, 2021 | 81.39 | 83.38 | 80.22 | 82.85 | 1,029,490 | +1.83(+2.26%) |
Jul 19, 2021 | 79.18 | 81.08 | 77.42 | 81.02 | 1,882,566 | +0.47(+0.58%) |
Jul 16, 2021 | 83.66 | 83.72 | 80.20 | 80.56 | 1,886,816 | -1.60(-1.95%) |
Jul 15, 2021 | 83.57 | 85.15 | 81.07 | 82.15 | 2,557,055 | -1.63(-1.94%) |
Jul 14, 2021 | 88.75 | 88.91 | 83.53 | 83.78 | 2,401,270 | -4.69(-5.30%) |
Jul 13, 2021 | 89.56 | 90.69 | 88.13 | 88.47 | 1,425,950 | -1.13(-1.26%) |
Jul 12, 2021 | 89.18 | 90.20 | 88.19 | 89.60 | 1,393,229 | +1.47(+1.67%) |
Jul 09, 2021 | 88.00 | 88.22 | 86.01 | 88.13 | 742,931 | +1.23(+1.41%) |
Jul 08, 2021 | 85.42 | 87.68 | 83.97 | 86.90 | 1,676,751 | -2.20(-2.47%) |
Jul 07, 2021 | 90.74 | 92.40 | 88.33 | 89.10 | 1,939,822 | -0.01(-0.01%) |
Jul 06, 2021 | 88.13 | 89.67 | 87.48 | 89.11 | 1,275,437 | +1.01(+1.15%) |
Jul 02, 2021 | 87.99 | 89.32 | 87.55 | 88.10 | 660,251 | -0.14(-0.16%) |