Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.11 | 84.25 | 82.09 | 82.10 | 559,410 | -1.75(-2.09%) |
Sep 29, 2021 | 83.04 | 84.33 | 82.44 | 83.86 | 618,003 | +1.30(+1.58%) |
Sep 28, 2021 | 83.21 | 83.92 | 82.23 | 82.56 | 400,731 | -0.45(-0.54%) |
Sep 27, 2021 | 82.12 | 83.66 | 82.12 | 83.01 | 341,881 | +1.26(+1.55%) |
Sep 24, 2021 | 81.94 | 82.61 | 81.40 | 81.74 | 312,877 | -0.18(-0.21%) |
Sep 23, 2021 | 81.15 | 82.21 | 81.08 | 81.92 | 351,167 | +1.25(+1.56%) |
Sep 22, 2021 | 80.87 | 81.29 | 80.29 | 80.66 | 478,810 | +0.30(+0.38%) |
Sep 21, 2021 | 80.58 | 80.58 | 79.10 | 80.36 | 458,538 | +0.31(+0.39%) |
Sep 20, 2021 | 79.90 | 80.08 | 78.67 | 80.05 | 826,311 | -0.99(-1.22%) |
Sep 17, 2021 | 81.95 | 82.35 | 80.93 | 81.03 | 1,284,885 | -1.16(-1.41%) |
Sep 16, 2021 | 81.34 | 82.92 | 81.01 | 82.20 | 359,517 | +1.07(+1.32%) |
Sep 15, 2021 | 79.42 | 81.24 | 79.42 | 81.13 | 482,702 | +1.33(+1.66%) |
Sep 14, 2021 | 80.78 | 80.78 | 79.55 | 79.80 | 187,881 | -0.77(-0.95%) |
Sep 13, 2021 | 80.19 | 80.77 | 79.83 | 80.56 | 240,084 | +1.03(+1.30%) |
Sep 10, 2021 | 79.98 | 80.31 | 79.52 | 79.53 | 215,959 | -0.06(-0.07%) |
Sep 09, 2021 | 80.42 | 80.71 | 79.49 | 79.59 | 286,404 | -1.13(-1.39%) |
Sep 08, 2021 | 80.42 | 81.21 | 80.32 | 80.71 | 268,577 | +0.08(+0.10%) |
Sep 07, 2021 | 81.08 | 81.60 | 80.48 | 80.63 | 199,256 | -0.65(-0.81%) |
Sep 03, 2021 | 81.31 | 81.57 | 80.86 | 81.28 | 232,286 | -0.04(-0.05%) |
Sep 02, 2021 | 81.25 | 81.78 | 80.75 | 81.32 | 184,851 | +0.04(+0.05%) |
Sep 01, 2021 | 81.10 | 81.56 | 80.51 | 81.28 | 208,533 | +0.24(+0.30%) |
Aug 31, 2021 | 81.09 | 81.82 | 80.78 | 81.04 | 305,121 | +0.08(+0.10%) |
Aug 30, 2021 | 81.85 | 81.85 | 80.88 | 80.96 | 230,163 | -0.82(-1.00%) |
Aug 27, 2021 | 80.58 | 82.21 | 80.58 | 81.78 | 348,577 | +1.20(+1.49%) |
Aug 26, 2021 | 81.25 | 81.26 | 80.54 | 80.58 | 239,599 | -0.55(-0.68%) |
Aug 25, 2021 | 80.36 | 81.35 | 80.18 | 81.14 | 299,963 | +0.77(+0.96%) |
Aug 24, 2021 | 80.19 | 80.78 | 80.16 | 80.36 | 219,205 | +0.16(+0.20%) |
Aug 23, 2021 | 80.66 | 80.71 | 79.68 | 80.20 | 472,694 | +0.62(+0.78%) |
Aug 20, 2021 | 78.52 | 80.42 | 78.37 | 79.59 | 771,464 | +0.78(+1.00%) |
Aug 19, 2021 | 79.37 | 79.97 | 77.82 | 78.80 | 471,905 | -1.00(-1.25%) |
Aug 18, 2021 | 80.58 | 80.91 | 79.72 | 79.80 | 488,129 | -1.07(-1.32%) |
Aug 17, 2021 | 81.25 | 81.74 | 80.52 | 80.87 | 218,992 | -0.91(-1.12%) |
Aug 16, 2021 | 81.44 | 82.05 | 80.83 | 81.78 | 275,585 | +0.29(+0.35%) |
Aug 13, 2021 | 80.67 | 81.66 | 80.65 | 81.49 | 175,712 | +1.04(+1.30%) |
Aug 12, 2021 | 80.97 | 81.08 | 80.29 | 80.45 | 222,641 | -0.43(-0.54%) |
Aug 11, 2021 | 80.42 | 81.16 | 80.07 | 80.89 | 239,593 | +0.66(+0.83%) |
Aug 10, 2021 | 79.30 | 80.38 | 79.26 | 80.22 | 205,275 | +0.85(+1.07%) |
Aug 09, 2021 | 79.43 | 79.88 | 79.19 | 79.37 | 210,110 | -0.05(-0.06%) |
Aug 06, 2021 | 78.82 | 79.64 | 78.58 | 79.42 | 249,809 | +1.30(+1.66%) |
Aug 05, 2021 | 78.71 | 79.12 | 78.05 | 78.12 | 323,220 | -0.37(-0.47%) |
Aug 04, 2021 | 80.41 | 80.41 | 78.25 | 78.49 | 590,814 | -2.43(-3.00%) |
Aug 03, 2021 | 82.18 | 82.18 | 78.77 | 80.91 | 709,020 | -1.30(-1.58%) |
Aug 02, 2021 | 81.41 | 82.36 | 81.13 | 82.21 | 402,452 | +1.22(+1.50%) |
Jul 30, 2021 | 82.11 | 82.42 | 80.29 | 81.00 | 947,544 | -1.05(-1.28%) |
Jul 29, 2021 | 82.66 | 83.12 | 81.98 | 82.05 | 396,262 | +0.16(+0.19%) |
Jul 28, 2021 | 81.64 | 82.22 | 80.71 | 81.89 | 277,871 | +0.53(+0.65%) |
Jul 27, 2021 | 81.27 | 81.74 | 80.77 | 81.37 | 278,451 | +0.16(+0.19%) |
Jul 26, 2021 | 80.63 | 81.27 | 80.27 | 81.21 | 206,676 | +0.70(+0.87%) |
Jul 23, 2021 | 80.35 | 80.77 | 79.76 | 80.51 | 178,072 | +0.57(+0.72%) |
Jul 22, 2021 | 80.79 | 80.90 | 79.62 | 79.94 | 233,363 | -1.23(-1.51%) |
Jul 21, 2021 | 81.76 | 82.36 | 80.91 | 81.16 | 227,129 | -0.11(-0.14%) |
Jul 20, 2021 | 79.67 | 82.05 | 79.34 | 81.27 | 460,399 | +1.88(+2.37%) |
Jul 19, 2021 | 79.81 | 80.30 | 78.27 | 79.39 | 357,845 | -1.14(-1.42%) |
Jul 16, 2021 | 81.63 | 81.92 | 80.44 | 80.54 | 282,517 | -0.90(-1.11%) |
Jul 15, 2021 | 81.23 | 81.59 | 80.97 | 81.44 | 223,526 | +0.01(+0.01%) |
Jul 14, 2021 | 80.90 | 82.05 | 80.48 | 81.43 | 350,246 | +0.53(+0.65%) |
Jul 13, 2021 | 82.88 | 83.26 | 80.66 | 80.90 | 407,725 | -2.33(-2.80%) |
Jul 12, 2021 | 85.66 | 85.66 | 82.95 | 83.24 | 530,400 | -2.80(-3.26%) |
Jul 09, 2021 | 85.40 | 86.68 | 85.40 | 86.04 | 399,786 | +1.13(+1.33%) |
Jul 08, 2021 | 85.11 | 85.52 | 84.31 | 84.92 | 724,450 | -0.70(-0.82%) |
Jul 07, 2021 | 84.31 | 85.77 | 83.99 | 85.62 | 630,148 | +1.17(+1.39%) |
Jul 06, 2021 | 84.37 | 84.75 | 83.42 | 84.45 | 1,172,277 | +0.10(+0.12%) |
Jul 02, 2021 | 83.73 | 84.75 | 83.01 | 84.35 | 661,324 | +0.42(+0.49%) |