Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.37 | 82.37 | 81.34 | 81.45 | 742,030 | -0.65(-0.79%) |
Sep 29, 2021 | 82.89 | 82.89 | 81.75 | 82.10 | 441,676 | -0.61(-0.74%) |
Sep 28, 2021 | 82.88 | 83.20 | 82.42 | 82.71 | 595,425 | -0.45(-0.54%) |
Sep 27, 2021 | 83.18 | 83.59 | 82.52 | 83.16 | 348,246 | +0.02(+0.02%) |
Sep 24, 2021 | 83.06 | 83.50 | 82.91 | 83.14 | 288,561 | -0.44(-0.53%) |
Sep 23, 2021 | 82.63 | 83.65 | 82.63 | 83.58 | 194,590 | +1.14(+1.38%) |
Sep 22, 2021 | 82.09 | 83.05 | 81.62 | 82.44 | 522,910 | +1.16(+1.42%) |
Sep 21, 2021 | 81.71 | 81.71 | 80.77 | 81.29 | 902,164 | +0.24(+0.30%) |
Sep 20, 2021 | 80.50 | 81.36 | 80.15 | 81.04 | 369,368 | -0.69(-0.85%) |
Sep 17, 2021 | 83.63 | 83.99 | 81.69 | 81.74 | 429,739 | -1.73(-2.07%) |
Sep 16, 2021 | 83.93 | 84.06 | 83.00 | 83.47 | 862,069 | -0.60(-0.72%) |
Sep 15, 2021 | 82.54 | 84.14 | 82.26 | 84.07 | 732,866 | +1.63(+1.98%) |
Sep 14, 2021 | 81.03 | 82.57 | 80.77 | 82.43 | 475,028 | +1.29(+1.59%) |
Sep 13, 2021 | 81.68 | 81.99 | 80.10 | 81.15 | 552,103 | +0.15(+0.19%) |
Sep 10, 2021 | 80.28 | 81.26 | 79.81 | 81.00 | 508,991 | +1.43(+1.79%) |
Sep 09, 2021 | 79.05 | 80.09 | 78.75 | 79.57 | 374,798 | +0.14(+0.18%) |
Sep 08, 2021 | 79.30 | 79.90 | 78.47 | 79.43 | 326,729 | +0.00(+0.00%) |
Sep 07, 2021 | 79.88 | 80.84 | 79.43 | 79.43 | 239,523 | -0.76(-0.95%) |
Sep 03, 2021 | 80.77 | 80.77 | 79.62 | 80.19 | 215,486 | -0.58(-0.72%) |
Sep 02, 2021 | 79.59 | 80.77 | 79.50 | 80.77 | 300,589 | +1.40(+1.76%) |
Sep 01, 2021 | 81.71 | 82.18 | 79.05 | 79.37 | 368,884 | -2.07(-2.54%) |
Aug 31, 2021 | 81.17 | 81.88 | 80.61 | 81.44 | 570,491 | +0.55(+0.69%) |
Aug 30, 2021 | 80.77 | 81.32 | 80.56 | 80.88 | 123,036 | +0.12(+0.15%) |
Aug 27, 2021 | 80.46 | 80.80 | 79.81 | 80.76 | 378,298 | +0.43(+0.54%) |
Aug 26, 2021 | 80.74 | 81.47 | 79.63 | 80.33 | 248,726 | -0.63(-0.78%) |
Aug 25, 2021 | 81.30 | 81.30 | 79.93 | 80.96 | 320,208 | +0.10(+0.13%) |
Aug 24, 2021 | 81.03 | 81.45 | 80.35 | 80.86 | 238,083 | -0.06(-0.07%) |
Aug 23, 2021 | 80.83 | 81.62 | 80.58 | 80.91 | 302,759 | +0.57(+0.71%) |
Aug 20, 2021 | 80.86 | 80.86 | 79.85 | 80.34 | 231,079 | -0.28(-0.35%) |
Aug 19, 2021 | 81.44 | 81.65 | 80.23 | 80.62 | 421,136 | -1.59(-1.93%) |
Aug 18, 2021 | 81.27 | 82.75 | 81.26 | 82.21 | 550,901 | +0.43(+0.53%) |
Aug 17, 2021 | 82.08 | 82.95 | 81.30 | 81.78 | 489,933 | -0.67(-0.81%) |
Aug 16, 2021 | 81.72 | 83.20 | 81.72 | 82.44 | 278,456 | -0.07(-0.08%) |
Aug 13, 2021 | 82.43 | 82.91 | 82.07 | 82.51 | 318,755 | +0.59(+0.72%) |
Aug 12, 2021 | 81.83 | 82.62 | 81.64 | 81.92 | 298,907 | -0.37(-0.45%) |
Aug 11, 2021 | 82.43 | 82.69 | 81.56 | 82.28 | 415,603 | +0.56(+0.69%) |
Aug 10, 2021 | 80.87 | 82.30 | 80.83 | 81.72 | 475,889 | +0.67(+0.82%) |
Aug 09, 2021 | 81.87 | 82.01 | 81.03 | 81.05 | 163,627 | -0.85(-1.04%) |
Aug 06, 2021 | 81.67 | 82.31 | 81.34 | 81.91 | 382,917 | +0.29(+0.36%) |
Aug 05, 2021 | 82.11 | 82.30 | 81.36 | 81.62 | 441,749 | -0.24(-0.30%) |
Aug 04, 2021 | 83.29 | 83.54 | 80.99 | 81.86 | 362,705 | -1.87(-2.23%) |
Aug 03, 2021 | 81.32 | 83.92 | 80.86 | 83.73 | 578,220 | +2.72(+3.36%) |
Aug 02, 2021 | 82.48 | 83.45 | 80.77 | 81.01 | 409,170 | -1.05(-1.28%) |
Jul 30, 2021 | 83.09 | 83.90 | 81.76 | 82.06 | 891,963 | -1.00(-1.21%) |
Jul 29, 2021 | 82.06 | 83.71 | 81.41 | 83.06 | 848,704 | +1.38(+1.69%) |
Jul 28, 2021 | 79.19 | 82.06 | 77.43 | 81.68 | 583,970 | +3.89(+5.00%) |
Jul 27, 2021 | 78.03 | 78.40 | 77.35 | 77.79 | 616,886 | -0.61(-0.78%) |
Jul 26, 2021 | 77.62 | 78.67 | 77.37 | 78.40 | 656,764 | +0.70(+0.91%) |
Jul 23, 2021 | 77.58 | 78.06 | 77.18 | 77.70 | 291,608 | +0.67(+0.87%) |
Jul 22, 2021 | 78.37 | 78.37 | 76.86 | 77.03 | 378,196 | -0.92(-1.18%) |
Jul 21, 2021 | 77.47 | 78.26 | 77.01 | 77.95 | 460,070 | +1.18(+1.54%) |
Jul 20, 2021 | 78.07 | 78.84 | 76.72 | 76.77 | 399,676 | -1.16(-1.48%) |
Jul 19, 2021 | 79.83 | 80.04 | 77.15 | 77.93 | 402,402 | -2.44(-3.04%) |
Jul 16, 2021 | 80.39 | 80.65 | 79.91 | 80.37 | 306,268 | +0.45(+0.56%) |
Jul 15, 2021 | 78.65 | 80.51 | 78.63 | 79.92 | 255,705 | +0.93(+1.18%) |
Jul 14, 2021 | 78.26 | 79.27 | 77.78 | 78.99 | 247,478 | +0.96(+1.23%) |
Jul 13, 2021 | 78.89 | 79.17 | 77.75 | 78.03 | 193,884 | -1.00(-1.27%) |
Jul 12, 2021 | 78.08 | 79.11 | 78.08 | 79.03 | 149,845 | +0.54(+0.68%) |
Jul 09, 2021 | 78.55 | 79.19 | 78.05 | 78.50 | 243,769 | +0.08(+0.11%) |
Jul 08, 2021 | 79.07 | 79.49 | 77.81 | 78.41 | 408,777 | -1.52(-1.90%) |
Jul 07, 2021 | 79.26 | 80.33 | 78.69 | 79.94 | 307,671 | +0.73(+0.92%) |
Jul 06, 2021 | 79.68 | 79.68 | 78.36 | 79.20 | 234,685 | -0.52(-0.65%) |
Jul 02, 2021 | 79.45 | 79.93 | 78.87 | 79.72 | 151,048 | +0.40(+0.51%) |