Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.86 | 80.86 | 79.16 | 79.17 | 80,141 | -1.33(-1.66%) |
Sep 29, 2021 | 79.81 | 80.90 | 79.81 | 80.51 | 84,443 | +1.03(+1.29%) |
Sep 28, 2021 | 79.22 | 79.83 | 78.42 | 79.48 | 174,589 | -0.02(-0.02%) |
Sep 27, 2021 | 80.77 | 81.51 | 79.45 | 79.50 | 94,254 | -1.30(-1.60%) |
Sep 24, 2021 | 81.57 | 81.93 | 80.62 | 80.79 | 58,758 | -1.04(-1.27%) |
Sep 23, 2021 | 82.16 | 82.44 | 81.84 | 81.84 | 92,767 | +0.08(+0.10%) |
Sep 22, 2021 | 82.04 | 82.21 | 81.66 | 81.75 | 57,275 | +0.28(+0.34%) |
Sep 21, 2021 | 81.86 | 82.59 | 81.45 | 81.48 | 153,810 | +0.07(+0.09%) |
Sep 20, 2021 | 80.54 | 81.86 | 80.36 | 81.40 | 96,049 | +0.04(+0.05%) |
Sep 17, 2021 | 82.44 | 82.61 | 81.26 | 81.36 | 50,267 | -1.28(-1.55%) |
Sep 16, 2021 | 82.42 | 83.11 | 82.02 | 82.65 | 3,325,422 | +0.05(+0.06%) |
Sep 15, 2021 | 82.91 | 83.23 | 82.53 | 82.60 | 46,261 | -0.07(-0.09%) |
Sep 14, 2021 | 83.23 | 83.23 | 82.13 | 82.68 | 61,965 | -0.26(-0.31%) |
Sep 13, 2021 | 83.15 | 83.82 | 82.88 | 82.93 | 121,091 | +0.33(+0.40%) |
Sep 10, 2021 | 83.64 | 83.64 | 82.60 | 82.60 | 114,905 | -0.82(-0.98%) |
Sep 09, 2021 | 84.72 | 84.72 | 83.39 | 83.42 | 152,614 | -1.33(-1.57%) |
Sep 08, 2021 | 83.63 | 85.09 | 83.56 | 84.75 | 42,927 | +0.93(+1.11%) |
Sep 07, 2021 | 85.29 | 85.29 | 83.19 | 83.82 | 103,959 | -1.46(-1.71%) |
Sep 03, 2021 | 85.49 | 85.49 | 84.34 | 85.28 | 44,170 | -0.12(-0.14%) |
Sep 02, 2021 | 85.09 | 85.41 | 84.47 | 85.40 | 36,103 | +0.55(+0.65%) |
Sep 01, 2021 | 83.84 | 84.93 | 83.78 | 84.85 | 68,240 | +1.25(+1.49%) |
Aug 31, 2021 | 82.89 | 83.61 | 82.77 | 83.60 | 69,498 | +0.49(+0.59%) |
Aug 30, 2021 | 82.23 | 83.19 | 81.97 | 83.11 | 55,354 | +0.93(+1.13%) |
Aug 27, 2021 | 81.66 | 82.59 | 81.66 | 82.18 | 59,256 | +0.67(+0.83%) |
Aug 26, 2021 | 81.46 | 81.84 | 81.24 | 81.50 | 135,330 | +0.13(+0.16%) |
Aug 25, 2021 | 81.12 | 82.00 | 80.78 | 81.37 | 52,882 | +0.30(+0.38%) |
Aug 24, 2021 | 81.46 | 81.46 | 80.42 | 81.07 | 55,169 | -0.25(-0.31%) |
Aug 23, 2021 | 81.94 | 82.06 | 81.04 | 81.32 | 112,046 | -0.46(-0.56%) |
Aug 20, 2021 | 81.36 | 82.10 | 80.71 | 81.78 | 33,463 | +0.40(+0.49%) |
Aug 19, 2021 | 81.06 | 81.76 | 80.58 | 81.38 | 47,707 | +0.17(+0.20%) |
Aug 18, 2021 | 81.57 | 81.72 | 81.01 | 81.22 | 49,715 | -0.46(-0.57%) |
Aug 17, 2021 | 81.55 | 81.77 | 81.00 | 81.68 | 50,548 | -0.10(-0.12%) |
Aug 16, 2021 | 81.71 | 82.27 | 81.59 | 81.78 | 107,527 | +0.00(+0.00%) |
Aug 13, 2021 | 81.23 | 81.80 | 81.12 | 81.78 | 49,075 | +0.60(+0.74%) |
Aug 12, 2021 | 81.22 | 81.22 | 80.80 | 81.18 | 51,435 | +0.16(+0.19%) |
Aug 11, 2021 | 81.27 | 81.39 | 80.88 | 81.02 | 48,127 | +0.02(+0.02%) |
Aug 10, 2021 | 82.08 | 82.12 | 80.91 | 81.00 | 66,750 | -1.02(-1.25%) |
Aug 09, 2021 | 82.31 | 82.31 | 81.64 | 82.03 | 66,533 | -0.35(-0.43%) |
Aug 06, 2021 | 83.15 | 83.32 | 82.29 | 82.38 | 85,739 | -0.53(-0.63%) |
Aug 05, 2021 | 82.39 | 82.93 | 82.01 | 82.91 | 87,361 | +0.80(+0.98%) |
Aug 04, 2021 | 82.83 | 82.83 | 81.89 | 82.10 | 79,352 | -0.64(-0.77%) |
Aug 03, 2021 | 82.93 | 83.02 | 82.18 | 82.74 | 109,676 | -0.15(-0.18%) |
Aug 02, 2021 | 83.53 | 84.23 | 82.79 | 82.89 | 112,583 | -0.24(-0.29%) |
Jul 30, 2021 | 83.53 | 84.46 | 83.04 | 83.13 | 215,081 | -0.08(-0.10%) |
Jul 29, 2021 | 83.08 | 83.64 | 82.99 | 83.21 | 115,786 | +0.40(+0.48%) |
Jul 28, 2021 | 83.09 | 83.23 | 82.52 | 82.81 | 80,450 | -0.18(-0.22%) |
Jul 27, 2021 | 82.27 | 83.35 | 82.17 | 83.00 | 81,258 | +0.42(+0.51%) |
Jul 26, 2021 | 82.62 | 82.97 | 82.09 | 82.57 | 68,182 | -0.21(-0.26%) |
Jul 23, 2021 | 82.25 | 82.81 | 82.12 | 82.79 | 139,008 | +0.87(+1.06%) |
Jul 22, 2021 | 82.02 | 82.04 | 81.49 | 81.92 | 40,826 | -0.26(-0.31%) |
Jul 21, 2021 | 82.54 | 82.88 | 82.06 | 82.18 | 138,215 | -0.30(-0.37%) |
Jul 20, 2021 | 80.64 | 82.77 | 80.54 | 82.48 | 317,879 | +2.24(+2.80%) |
Jul 19, 2021 | 81.49 | 81.49 | 79.70 | 80.24 | 101,747 | -1.74(-2.13%) |
Jul 16, 2021 | 81.92 | 82.32 | 81.74 | 81.98 | 115,381 | +0.42(+0.52%) |
Jul 15, 2021 | 81.22 | 81.62 | 81.06 | 81.56 | 76,392 | +0.29(+0.35%) |
Jul 14, 2021 | 80.46 | 81.45 | 80.40 | 81.27 | 50,597 | +0.92(+1.15%) |
Jul 13, 2021 | 81.23 | 81.31 | 80.04 | 80.35 | 244,347 | -1.02(-1.25%) |
Jul 12, 2021 | 80.75 | 81.40 | 80.52 | 81.36 | 175,001 | +0.74(+0.92%) |
Jul 09, 2021 | 79.73 | 80.66 | 79.43 | 80.63 | 58,574 | +1.44(+1.82%) |
Jul 08, 2021 | 78.71 | 79.45 | 78.54 | 79.19 | 48,355 | -0.15(-0.19%) |
Jul 07, 2021 | 79.15 | 79.58 | 78.65 | 79.33 | 118,774 | +0.33(+0.42%) |
Jul 06, 2021 | 77.97 | 79.13 | 77.29 | 79.00 | 142,134 | +1.08(+1.39%) |
Jul 02, 2021 | 77.79 | 77.96 | 77.42 | 77.92 | 70,247 | +0.50(+0.64%) |