Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.07 | 80.23 | 77.52 | 77.55 | 603,203 | -0.96(-1.23%) |
Sep 29, 2021 | 79.31 | 80.18 | 78.38 | 78.51 | 749,822 | -0.18(-0.23%) |
Sep 28, 2021 | 78.28 | 79.08 | 76.21 | 78.69 | 1,375,276 | -0.35(-0.44%) |
Sep 27, 2021 | 83.42 | 83.66 | 77.96 | 79.04 | 877,314 | -4.94(-5.89%) |
Sep 24, 2021 | 83.78 | 84.25 | 83.09 | 83.98 | 580,127 | -0.29(-0.34%) |
Sep 23, 2021 | 83.43 | 84.87 | 83.31 | 84.27 | 473,686 | +1.43(+1.73%) |
Sep 22, 2021 | 81.64 | 83.27 | 81.24 | 82.84 | 581,262 | +1.23(+1.51%) |
Sep 21, 2021 | 82.77 | 82.77 | 81.34 | 81.61 | 406,886 | -0.51(-0.62%) |
Sep 20, 2021 | 81.51 | 82.92 | 80.55 | 82.12 | 627,714 | -0.65(-0.78%) |
Sep 17, 2021 | 83.05 | 83.65 | 81.79 | 82.76 | 1,683,680 | +0.09(+0.11%) |
Sep 16, 2021 | 84.66 | 84.90 | 82.29 | 82.67 | 1,378,590 | -1.94(-2.29%) |
Sep 15, 2021 | 85.39 | 85.85 | 83.78 | 84.61 | 1,402,776 | -0.68(-0.79%) |
Sep 14, 2021 | 85.68 | 85.80 | 84.67 | 85.28 | 622,179 | -0.15(-0.17%) |
Sep 13, 2021 | 89.54 | 89.57 | 84.54 | 85.43 | 904,326 | -3.71(-4.17%) |
Sep 10, 2021 | 89.94 | 90.25 | 89.03 | 89.15 | 524,633 | -0.62(-0.69%) |
Sep 09, 2021 | 90.80 | 91.70 | 89.70 | 89.76 | 325,279 | -0.66(-0.72%) |
Sep 08, 2021 | 90.15 | 90.93 | 89.61 | 90.42 | 449,601 | +0.24(+0.26%) |
Sep 07, 2021 | 90.61 | 90.61 | 88.90 | 90.18 | 646,414 | -0.54(-0.59%) |
Sep 03, 2021 | 90.28 | 91.40 | 89.76 | 90.72 | 444,698 | +0.56(+0.62%) |
Sep 02, 2021 | 88.87 | 90.23 | 88.63 | 90.16 | 673,844 | +1.42(+1.60%) |
Sep 01, 2021 | 87.71 | 88.96 | 87.03 | 88.74 | 379,384 | +1.05(+1.20%) |
Aug 31, 2021 | 89.19 | 89.36 | 87.06 | 87.69 | 615,005 | -1.31(-1.47%) |
Aug 30, 2021 | 87.36 | 89.15 | 87.36 | 89.00 | 319,247 | +1.64(+1.87%) |
Aug 27, 2021 | 87.27 | 88.54 | 87.17 | 87.36 | 364,992 | +0.40(+0.46%) |
Aug 26, 2021 | 87.02 | 87.59 | 86.13 | 86.96 | 292,506 | +0.14(+0.16%) |
Aug 25, 2021 | 86.27 | 86.89 | 85.51 | 86.82 | 597,130 | +0.62(+0.71%) |
Aug 24, 2021 | 84.05 | 86.39 | 83.68 | 86.21 | 922,281 | +2.41(+2.88%) |
Aug 23, 2021 | 83.62 | 84.68 | 83.57 | 83.80 | 346,647 | +0.27(+0.32%) |
Aug 20, 2021 | 83.52 | 84.28 | 83.20 | 83.53 | 435,268 | +0.42(+0.50%) |
Aug 19, 2021 | 81.34 | 83.19 | 80.88 | 83.11 | 671,092 | +0.82(+1.00%) |
Aug 18, 2021 | 82.59 | 83.49 | 82.07 | 82.29 | 315,433 | -0.12(-0.14%) |
Aug 17, 2021 | 83.52 | 83.72 | 81.73 | 82.41 | 452,647 | -0.73(-0.88%) |
Aug 16, 2021 | 82.38 | 83.47 | 82.10 | 83.14 | 584,274 | +0.84(+1.03%) |
Aug 13, 2021 | 82.11 | 82.38 | 81.73 | 82.30 | 373,887 | +0.24(+0.29%) |
Aug 12, 2021 | 80.67 | 82.08 | 80.58 | 82.06 | 524,729 | +1.09(+1.35%) |
Aug 11, 2021 | 82.02 | 82.19 | 80.40 | 80.97 | 456,947 | -1.02(-1.25%) |
Aug 10, 2021 | 82.68 | 82.91 | 81.61 | 81.99 | 767,579 | -0.24(-0.29%) |
Aug 09, 2021 | 82.27 | 82.86 | 81.79 | 82.23 | 587,112 | +0.24(+0.29%) |
Aug 06, 2021 | 80.63 | 82.22 | 79.75 | 81.99 | 934,276 | +1.28(+1.59%) |
Aug 05, 2021 | 81.09 | 82.03 | 80.31 | 80.71 | 583,483 | -0.33(-0.40%) |
Aug 04, 2021 | 79.50 | 81.40 | 77.78 | 81.04 | 908,068 | +0.86(+1.08%) |
Aug 03, 2021 | 82.52 | 83.39 | 79.64 | 80.17 | 1,546,173 | -1.71(-2.08%) |
Aug 02, 2021 | 82.31 | 83.78 | 81.83 | 81.88 | 964,853 | +0.25(+0.30%) |
Jul 30, 2021 | 81.27 | 82.14 | 80.90 | 81.63 | 575,092 | +0.35(+0.43%) |
Jul 29, 2021 | 80.95 | 82.09 | 80.85 | 81.29 | 726,061 | +0.43(+0.53%) |
Jul 28, 2021 | 80.04 | 80.93 | 80.04 | 80.86 | 480,738 | +0.67(+0.84%) |
Jul 27, 2021 | 80.32 | 80.99 | 79.90 | 80.18 | 420,016 | -0.07(-0.09%) |
Jul 26, 2021 | 81.66 | 82.04 | 80.16 | 80.25 | 650,321 | -1.48(-1.81%) |
Jul 23, 2021 | 81.22 | 82.14 | 81.00 | 81.73 | 563,056 | +0.84(+1.04%) |
Jul 22, 2021 | 79.65 | 81.02 | 79.65 | 80.89 | 541,264 | +1.30(+1.63%) |
Jul 21, 2021 | 80.33 | 80.86 | 79.09 | 79.59 | 460,270 | -0.74(-0.93%) |
Jul 20, 2021 | 77.96 | 80.35 | 77.66 | 80.33 | 1,103,748 | +2.79(+3.60%) |
Jul 19, 2021 | 76.96 | 78.06 | 76.57 | 77.54 | 473,568 | -0.23(-0.29%) |
Jul 16, 2021 | 78.71 | 79.30 | 77.65 | 77.77 | 471,552 | -1.03(-1.31%) |
Jul 15, 2021 | 79.51 | 79.71 | 78.14 | 78.80 | 782,124 | -0.78(-0.99%) |
Jul 14, 2021 | 78.95 | 79.67 | 78.64 | 79.59 | 484,349 | +0.76(+0.97%) |
Jul 13, 2021 | 78.99 | 79.45 | 78.41 | 78.82 | 556,084 | -0.38(-0.48%) |
Jul 12, 2021 | 80.20 | 80.39 | 78.77 | 79.20 | 488,945 | -0.26(-0.32%) |
Jul 09, 2021 | 78.80 | 79.54 | 78.29 | 79.46 | 655,940 | +1.01(+1.29%) |
Jul 08, 2021 | 77.74 | 78.78 | 76.83 | 78.45 | 742,604 | -0.17(-0.21%) |
Jul 07, 2021 | 77.81 | 78.62 | 77.31 | 78.62 | 472,296 | +1.10(+1.42%) |
Jul 06, 2021 | 77.24 | 77.63 | 76.83 | 77.51 | 412,580 | +0.54(+0.70%) |
Jul 02, 2021 | 76.37 | 77.00 | 75.78 | 76.98 | 390,968 | +1.03(+1.36%) |