Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 81.28 | 81.28 | 79.58 | 79.59 | 79,722 | -1.34(-1.65%) |
Sep 29, 2021 | 80.23 | 81.33 | 80.23 | 80.93 | 84,001 | +1.03(+1.29%) |
Sep 28, 2021 | 79.64 | 80.25 | 78.84 | 79.90 | 173,676 | -0.02(-0.02%) |
Sep 27, 2021 | 81.20 | 81.94 | 79.87 | 79.92 | 93,761 | -1.30(-1.60%) |
Sep 24, 2021 | 82.00 | 82.36 | 81.04 | 81.22 | 58,450 | -1.05(-1.27%) |
Sep 23, 2021 | 82.59 | 82.88 | 82.27 | 82.27 | 92,282 | +0.08(+0.10%) |
Sep 22, 2021 | 82.47 | 82.65 | 82.09 | 82.18 | 56,976 | +0.28(+0.34%) |
Sep 21, 2021 | 82.29 | 83.03 | 81.88 | 81.90 | 153,006 | +0.07(+0.09%) |
Sep 20, 2021 | 80.97 | 82.29 | 80.78 | 81.83 | 95,547 | +0.04(+0.05%) |
Sep 17, 2021 | 82.87 | 83.05 | 81.69 | 81.79 | 50,005 | -1.29(-1.55%) |
Sep 16, 2021 | 82.85 | 83.55 | 82.45 | 83.08 | 3,308,037 | +0.05(+0.06%) |
Sep 15, 2021 | 83.34 | 83.67 | 82.96 | 83.04 | 46,019 | -0.07(-0.09%) |
Sep 14, 2021 | 83.67 | 83.67 | 82.56 | 83.11 | 61,641 | -0.26(-0.31%) |
Sep 13, 2021 | 83.58 | 84.26 | 83.31 | 83.37 | 120,458 | +0.33(+0.40%) |
Sep 10, 2021 | 84.08 | 84.08 | 83.04 | 83.04 | 114,305 | -0.83(-0.98%) |
Sep 09, 2021 | 85.16 | 85.16 | 83.83 | 83.86 | 151,816 | -1.34(-1.57%) |
Sep 08, 2021 | 84.07 | 85.53 | 84.00 | 85.20 | 42,702 | +0.94(+1.11%) |
Sep 07, 2021 | 85.74 | 85.74 | 83.62 | 84.26 | 103,416 | -1.47(-1.71%) |
Sep 03, 2021 | 85.94 | 85.94 | 84.78 | 85.73 | 43,939 | -0.12(-0.14%) |
Sep 02, 2021 | 85.54 | 85.86 | 84.91 | 85.85 | 35,914 | +0.56(+0.65%) |
Sep 01, 2021 | 84.28 | 85.37 | 84.22 | 85.29 | 67,883 | +1.25(+1.49%) |
Aug 31, 2021 | 83.32 | 84.04 | 83.20 | 84.04 | 69,134 | +0.49(+0.59%) |
Aug 30, 2021 | 82.66 | 83.63 | 82.40 | 83.55 | 55,064 | +0.94(+1.13%) |
Aug 27, 2021 | 82.09 | 83.02 | 82.09 | 82.61 | 58,947 | +0.68(+0.83%) |
Aug 26, 2021 | 81.89 | 82.27 | 81.67 | 81.93 | 134,623 | +0.13(+0.16%) |
Aug 25, 2021 | 81.55 | 82.43 | 81.21 | 81.80 | 52,606 | +0.31(+0.38%) |
Aug 24, 2021 | 81.89 | 81.89 | 80.85 | 81.50 | 54,880 | -0.25(-0.31%) |
Aug 23, 2021 | 82.37 | 82.49 | 81.46 | 81.75 | 111,460 | -0.46(-0.56%) |
Aug 20, 2021 | 81.78 | 82.53 | 81.13 | 82.21 | 33,288 | +0.40(+0.49%) |
Aug 19, 2021 | 81.49 | 82.19 | 81.00 | 81.81 | 47,457 | +0.17(+0.20%) |
Aug 18, 2021 | 82.00 | 82.14 | 81.44 | 81.64 | 49,455 | -0.46(-0.57%) |
Aug 17, 2021 | 81.98 | 82.20 | 81.42 | 82.11 | 50,284 | -0.10(-0.12%) |
Aug 16, 2021 | 82.14 | 82.70 | 82.01 | 82.21 | 106,965 | +0.00(+0.00%) |
Aug 13, 2021 | 81.65 | 82.23 | 81.55 | 82.21 | 48,818 | +0.60(+0.74%) |
Aug 12, 2021 | 81.64 | 81.64 | 81.23 | 81.61 | 51,166 | +0.16(+0.19%) |
Aug 11, 2021 | 81.70 | 81.82 | 81.30 | 81.45 | 47,875 | +0.02(+0.02%) |
Aug 10, 2021 | 82.51 | 82.55 | 81.34 | 81.43 | 66,401 | -1.03(-1.25%) |
Aug 09, 2021 | 82.74 | 82.74 | 82.07 | 82.46 | 66,185 | -0.35(-0.43%) |
Aug 06, 2021 | 83.58 | 83.76 | 82.72 | 82.81 | 85,291 | -0.53(-0.63%) |
Aug 05, 2021 | 82.82 | 83.36 | 82.44 | 83.34 | 86,904 | +0.81(+0.98%) |
Aug 04, 2021 | 83.27 | 83.27 | 82.32 | 82.53 | 78,937 | -0.64(-0.77%) |
Aug 03, 2021 | 83.37 | 83.46 | 82.61 | 83.18 | 109,103 | -0.15(-0.18%) |
Aug 02, 2021 | 83.97 | 84.67 | 83.23 | 83.32 | 111,994 | -0.24(-0.29%) |
Jul 30, 2021 | 83.96 | 84.90 | 83.48 | 83.56 | 213,957 | -0.08(-0.10%) |
Jul 29, 2021 | 83.52 | 84.08 | 83.43 | 83.65 | 115,181 | +0.40(+0.48%) |
Jul 28, 2021 | 83.53 | 83.67 | 82.96 | 83.25 | 80,030 | -0.19(-0.22%) |
Jul 27, 2021 | 82.70 | 83.79 | 82.60 | 83.44 | 80,834 | +0.43(+0.51%) |
Jul 26, 2021 | 83.05 | 83.41 | 82.53 | 83.01 | 67,825 | -0.21(-0.26%) |
Jul 23, 2021 | 82.68 | 83.25 | 82.55 | 83.22 | 138,281 | +0.87(+1.06%) |
Jul 22, 2021 | 82.45 | 82.47 | 81.92 | 82.35 | 40,612 | -0.26(-0.31%) |
Jul 21, 2021 | 82.97 | 83.31 | 82.49 | 82.61 | 137,492 | -0.31(-0.37%) |
Jul 20, 2021 | 81.07 | 83.20 | 80.97 | 82.92 | 316,217 | +2.26(+2.80%) |
Jul 19, 2021 | 81.92 | 81.92 | 80.12 | 80.66 | 101,215 | -1.75(-2.13%) |
Jul 16, 2021 | 82.35 | 82.76 | 82.17 | 82.41 | 114,778 | +0.43(+0.52%) |
Jul 15, 2021 | 81.64 | 82.05 | 81.48 | 81.99 | 75,992 | +0.29(+0.35%) |
Jul 14, 2021 | 80.88 | 81.88 | 80.82 | 81.70 | 50,332 | +0.93(+1.15%) |
Jul 13, 2021 | 81.65 | 81.74 | 80.47 | 80.77 | 243,070 | -1.02(-1.25%) |
Jul 12, 2021 | 81.17 | 81.83 | 80.94 | 81.79 | 174,086 | +0.74(+0.92%) |
Jul 09, 2021 | 80.15 | 81.08 | 79.84 | 81.05 | 58,268 | +1.45(+1.82%) |
Jul 08, 2021 | 79.12 | 79.87 | 78.95 | 79.60 | 48,102 | -0.15(-0.19%) |
Jul 07, 2021 | 79.56 | 80.00 | 79.06 | 79.75 | 118,153 | +0.33(+0.42%) |
Jul 06, 2021 | 78.38 | 79.55 | 77.70 | 79.42 | 141,390 | +1.09(+1.39%) |
Jul 02, 2021 | 78.20 | 78.37 | 77.83 | 78.33 | 69,880 | +0.50(+0.64%) |