Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.26 | 79.33 | 76.60 | 77.29 | 2,492,122 | -2.54(-3.18%) |
Sep 29, 2021 | 79.36 | 80.39 | 79.36 | 79.82 | 1,762,238 | +0.41(+0.52%) |
Sep 28, 2021 | 80.35 | 80.63 | 78.90 | 79.41 | 1,635,489 | -1.04(-1.29%) |
Sep 27, 2021 | 80.69 | 81.42 | 80.35 | 80.45 | 1,316,631 | -0.19(-0.24%) |
Sep 24, 2021 | 80.72 | 81.25 | 80.45 | 80.64 | 891,448 | -0.22(-0.27%) |
Sep 23, 2021 | 81.57 | 82.18 | 80.72 | 80.86 | 845,535 | -0.52(-0.64%) |
Sep 22, 2021 | 82.14 | 82.28 | 81.11 | 81.39 | 1,019,764 | -0.13(-0.16%) |
Sep 21, 2021 | 81.77 | 82.59 | 81.42 | 81.52 | 1,089,711 | -0.17(-0.21%) |
Sep 20, 2021 | 81.84 | 82.62 | 81.18 | 81.69 | 1,674,257 | -0.59(-0.72%) |
Sep 17, 2021 | 82.20 | 82.79 | 81.80 | 82.28 | 2,502,457 | +0.15(+0.19%) |
Sep 16, 2021 | 81.45 | 82.52 | 80.97 | 82.13 | 1,237,625 | +0.72(+0.89%) |
Sep 15, 2021 | 80.88 | 81.87 | 80.71 | 81.41 | 1,071,241 | +0.26(+0.32%) |
Sep 14, 2021 | 81.14 | 81.52 | 80.86 | 81.15 | 1,198,394 | -0.07(-0.08%) |
Sep 13, 2021 | 81.85 | 82.62 | 81.19 | 81.21 | 891,981 | -0.38(-0.47%) |
Sep 10, 2021 | 82.65 | 82.89 | 81.52 | 81.60 | 2,034,167 | -1.15(-1.39%) |
Sep 09, 2021 | 84.21 | 84.26 | 82.73 | 82.75 | 1,027,444 | -1.52(-1.80%) |
Sep 08, 2021 | 83.07 | 84.42 | 83.07 | 84.27 | 992,117 | +1.32(+1.59%) |
Sep 07, 2021 | 83.92 | 84.01 | 82.54 | 82.95 | 815,679 | -1.06(-1.26%) |
Sep 03, 2021 | 83.93 | 84.31 | 83.49 | 84.01 | 542,643 | +0.04(+0.05%) |
Sep 02, 2021 | 83.31 | 84.00 | 83.29 | 83.97 | 861,951 | +0.61(+0.73%) |
Sep 01, 2021 | 82.51 | 83.57 | 82.39 | 83.36 | 1,011,553 | +1.06(+1.29%) |
Aug 31, 2021 | 81.62 | 82.39 | 81.08 | 82.30 | 1,068,572 | +0.80(+0.98%) |
Aug 30, 2021 | 81.19 | 81.87 | 80.96 | 81.50 | 416,767 | +0.22(+0.27%) |
Aug 27, 2021 | 81.00 | 81.71 | 80.73 | 81.28 | 557,891 | +0.28(+0.34%) |
Aug 26, 2021 | 81.37 | 81.54 | 80.41 | 81.00 | 691,319 | -0.60(-0.74%) |
Aug 25, 2021 | 81.70 | 81.92 | 81.00 | 81.61 | 803,414 | -0.31(-0.37%) |
Aug 24, 2021 | 82.73 | 82.73 | 81.58 | 81.91 | 1,086,546 | -0.81(-0.98%) |
Aug 23, 2021 | 83.36 | 83.46 | 82.44 | 82.72 | 1,026,501 | -0.79(-0.95%) |
Aug 20, 2021 | 83.17 | 83.86 | 82.80 | 83.51 | 1,050,529 | +0.08(+0.09%) |
Aug 19, 2021 | 82.23 | 83.54 | 82.23 | 83.44 | 870,831 | +1.09(+1.32%) |
Aug 18, 2021 | 83.67 | 83.91 | 82.32 | 82.35 | 734,589 | -1.43(-1.71%) |
Aug 17, 2021 | 83.39 | 83.96 | 83.06 | 83.78 | 686,482 | +0.44(+0.53%) |
Aug 16, 2021 | 82.79 | 83.40 | 82.43 | 83.34 | 864,981 | +0.67(+0.81%) |
Aug 13, 2021 | 82.06 | 82.93 | 81.93 | 82.67 | 919,012 | +0.95(+1.17%) |
Aug 12, 2021 | 81.65 | 81.87 | 81.16 | 81.72 | 952,390 | +0.19(+0.23%) |
Aug 11, 2021 | 80.35 | 81.94 | 80.35 | 81.53 | 1,277,318 | +1.18(+1.47%) |
Aug 10, 2021 | 79.94 | 80.42 | 79.77 | 80.35 | 1,594,439 | +0.52(+0.65%) |
Aug 09, 2021 | 79.81 | 80.12 | 79.39 | 79.83 | 687,486 | +0.26(+0.32%) |
Aug 06, 2021 | 79.34 | 80.07 | 79.24 | 79.57 | 848,641 | +0.17(+0.22%) |
Aug 05, 2021 | 79.51 | 79.77 | 79.08 | 79.40 | 952,828 | +0.07(+0.08%) |
Aug 04, 2021 | 79.86 | 79.96 | 78.85 | 79.34 | 1,099,107 | -0.58(-0.73%) |
Aug 03, 2021 | 80.11 | 81.01 | 79.86 | 79.92 | 889,678 | -0.29(-0.36%) |
Aug 02, 2021 | 80.32 | 80.84 | 79.97 | 80.20 | 866,589 | -0.08(-0.10%) |
Jul 30, 2021 | 80.57 | 81.16 | 80.20 | 80.28 | 1,470,326 | -0.08(-0.09%) |
Jul 29, 2021 | 81.08 | 81.14 | 80.19 | 80.36 | 912,663 | -0.43(-0.53%) |
Jul 28, 2021 | 81.47 | 81.75 | 80.38 | 80.79 | 1,019,925 | -1.00(-1.22%) |
Jul 27, 2021 | 81.40 | 82.58 | 81.14 | 81.79 | 1,225,011 | +0.35(+0.43%) |
Jul 26, 2021 | 81.23 | 81.79 | 81.06 | 81.43 | 856,968 | -0.32(-0.40%) |
Jul 23, 2021 | 80.90 | 81.99 | 80.60 | 81.76 | 1,034,277 | +0.94(+1.17%) |
Jul 22, 2021 | 81.42 | 81.47 | 80.47 | 80.81 | 1,185,661 | -0.79(-0.97%) |
Jul 21, 2021 | 83.54 | 83.60 | 81.59 | 81.61 | 1,420,323 | -2.04(-2.44%) |
Jul 20, 2021 | 84.55 | 85.39 | 83.57 | 83.65 | 1,053,357 | -0.87(-1.03%) |
Jul 19, 2021 | 83.72 | 84.54 | 83.29 | 84.51 | 1,294,756 | +0.68(+0.81%) |
Jul 16, 2021 | 83.26 | 83.90 | 82.98 | 83.84 | 828,444 | +0.79(+0.95%) |
Jul 15, 2021 | 82.17 | 83.07 | 81.87 | 83.05 | 640,778 | +0.85(+1.03%) |
Jul 14, 2021 | 81.67 | 82.45 | 81.35 | 82.20 | 999,137 | +0.46(+0.56%) |
Jul 13, 2021 | 82.55 | 82.87 | 81.57 | 81.74 | 909,953 | -0.94(-1.14%) |
Jul 12, 2021 | 82.93 | 82.93 | 81.88 | 82.68 | 1,266,892 | -0.39(-0.47%) |
Jul 09, 2021 | 83.13 | 83.24 | 82.38 | 83.07 | 1,111,895 | +0.34(+0.41%) |
Jul 08, 2021 | 83.49 | 84.22 | 82.55 | 82.73 | 1,352,663 | -1.05(-1.25%) |
Jul 07, 2021 | 83.51 | 84.35 | 83.31 | 83.78 | 1,041,388 | +0.12(+0.15%) |
Jul 06, 2021 | 84.08 | 84.19 | 83.04 | 83.65 | 1,100,095 | -0.51(-0.61%) |
Jul 02, 2021 | 84.19 | 84.77 | 83.79 | 84.17 | 1,187,204 | +0.59(+0.70%) |