Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.02 | 84.45 | 84.02 | 84.46 | 12,557 | +0.54(+0.64%) |
Sep 29, 2021 | 84.23 | 84.23 | 83.88 | 83.92 | 22,141 | -0.36(-0.43%) |
Sep 28, 2021 | 84.37 | 84.43 | 84.20 | 84.28 | 31,844 | -0.36(-0.43%) |
Sep 27, 2021 | 84.76 | 84.82 | 84.62 | 84.64 | 19,060 | -0.20(-0.24%) |
Sep 24, 2021 | 84.95 | 84.96 | 84.82 | 84.84 | 87,269 | -0.38(-0.45%) |
Sep 23, 2021 | 85.40 | 85.40 | 85.21 | 85.22 | 25,086 | -0.42(-0.49%) |
Sep 22, 2021 | 85.77 | 85.82 | 85.51 | 85.64 | 17,294 | -0.42(-0.49%) |
Sep 21, 2021 | 86.04 | 86.09 | 85.97 | 86.06 | 155,016 | +0.09(+0.10%) |
Sep 20, 2021 | 85.78 | 85.97 | 85.73 | 85.97 | 46,380 | +0.52(+0.61%) |
Sep 17, 2021 | 85.41 | 85.55 | 85.41 | 85.45 | 52,849 | -0.23(-0.27%) |
Sep 16, 2021 | 85.63 | 85.75 | 85.61 | 85.68 | 32,200 | -0.31(-0.36%) |
Sep 15, 2021 | 86.07 | 86.09 | 85.92 | 85.99 | 55,789 | +0.21(+0.24%) |
Sep 14, 2021 | 85.60 | 85.80 | 85.56 | 85.78 | 68,852 | +0.34(+0.40%) |
Sep 13, 2021 | 85.45 | 85.52 | 85.41 | 85.44 | 15,262 | -0.12(-0.14%) |
Sep 10, 2021 | 85.55 | 85.60 | 85.51 | 85.56 | 42,068 | -0.18(-0.21%) |
Sep 09, 2021 | 85.65 | 85.78 | 85.57 | 85.74 | 30,867 | +0.42(+0.49%) |
Sep 08, 2021 | 85.31 | 85.36 | 85.22 | 85.32 | 16,280 | +0.06(+0.07%) |
Sep 07, 2021 | 85.40 | 85.42 | 85.26 | 85.26 | 15,492 | -0.50(-0.58%) |
Sep 03, 2021 | 85.73 | 85.79 | 85.72 | 85.76 | 77,429 | +0.23(+0.27%) |
Sep 02, 2021 | 85.50 | 85.56 | 85.49 | 85.53 | 15,751 | +0.01(+0.01%) |
Sep 01, 2021 | 85.58 | 85.58 | 85.47 | 85.52 | 9,686 | +0.02(+0.02%) |
Aug 31, 2021 | 85.75 | 85.80 | 85.47 | 85.50 | 9,122 | -0.11(-0.13%) |
Aug 30, 2021 | 85.59 | 85.64 | 85.57 | 85.61 | 23,719 | -0.07(-0.08%) |
Aug 27, 2021 | 85.35 | 85.69 | 85.31 | 85.68 | 19,541 | +0.16(+0.19%) |
Aug 26, 2021 | 85.41 | 85.55 | 85.37 | 85.52 | 18,306 | +0.02(+0.02%) |
Aug 25, 2021 | 85.56 | 85.56 | 85.41 | 85.50 | 14,275 | -0.26(-0.30%) |
Aug 24, 2021 | 85.84 | 85.87 | 85.75 | 85.76 | 17,983 | +0.00(+0.00%) |
Aug 23, 2021 | 85.67 | 85.79 | 85.62 | 85.76 | 12,510 | +0.05(+0.06%) |
Aug 20, 2021 | 85.69 | 85.71 | 85.62 | 85.71 | 48,284 | +0.05(+0.06%) |
Aug 19, 2021 | 85.67 | 85.75 | 85.65 | 85.66 | 19,510 | -0.05(-0.06%) |
Aug 18, 2021 | 85.63 | 85.71 | 85.50 | 85.71 | 23,514 | -0.17(-0.20%) |
Aug 17, 2021 | 85.95 | 85.98 | 85.79 | 85.88 | 19,010 | -0.26(-0.30%) |
Aug 16, 2021 | 86.16 | 86.21 | 86.10 | 86.14 | 21,095 | +0.29(+0.34%) |
Aug 13, 2021 | 85.41 | 85.89 | 85.41 | 85.85 | 60,343 | +0.64(+0.75%) |
Aug 12, 2021 | 85.16 | 85.25 | 85.12 | 85.21 | 6,178 | +0.02(+0.02%) |
Aug 11, 2021 | 85.20 | 85.26 | 85.12 | 85.19 | 22,580 | +0.12(+0.14%) |
Aug 10, 2021 | 85.12 | 85.12 | 85.06 | 85.07 | 13,493 | -0.23(-0.27%) |
Aug 09, 2021 | 85.39 | 85.39 | 85.28 | 85.30 | 6,598 | -0.08(-0.09%) |
Aug 06, 2021 | 85.40 | 85.40 | 85.25 | 85.38 | 29,917 | -0.37(-0.43%) |
Aug 05, 2021 | 85.77 | 85.78 | 85.70 | 85.75 | 14,674 | -0.23(-0.27%) |
Aug 04, 2021 | 86.52 | 86.52 | 85.81 | 85.98 | 14,244 | -0.32(-0.37%) |
Aug 03, 2021 | 86.35 | 86.41 | 86.20 | 86.30 | 12,427 | +0.19(+0.22%) |
Aug 02, 2021 | 85.98 | 86.17 | 85.93 | 86.11 | 19,299 | +0.32(+0.37%) |
Jul 30, 2021 | 85.76 | 85.80 | 85.67 | 85.79 | 57,295 | -0.16(-0.19%) |
Jul 29, 2021 | 85.74 | 85.99 | 85.74 | 85.95 | 12,895 | +0.27(+0.32%) |
Jul 28, 2021 | 85.44 | 85.68 | 85.36 | 85.68 | 23,774 | -0.12(-0.14%) |
Jul 27, 2021 | 85.64 | 85.84 | 85.61 | 85.80 | 10,536 | +0.55(+0.64%) |
Jul 26, 2021 | 85.20 | 85.32 | 85.20 | 85.25 | 5,763 | +0.14(+0.17%) |
Jul 23, 2021 | 85.15 | 85.17 | 85.10 | 85.11 | 53,783 | -0.34(-0.40%) |
Jul 22, 2021 | 85.44 | 85.47 | 85.39 | 85.45 | 18,844 | +0.09(+0.11%) |
Jul 21, 2021 | 85.35 | 85.37 | 85.29 | 85.36 | 37,431 | -0.37(-0.43%) |
Jul 20, 2021 | 85.94 | 85.95 | 85.58 | 85.73 | 53,104 | -0.26(-0.30%) |
Jul 19, 2021 | 86.10 | 86.30 | 85.92 | 85.99 | 32,694 | +0.44(+0.51%) |
Jul 16, 2021 | 85.37 | 85.56 | 85.37 | 85.55 | 80,567 | -0.16(-0.19%) |
Jul 15, 2021 | 85.61 | 85.74 | 85.53 | 85.71 | 25,915 | +0.08(+0.09%) |
Jul 14, 2021 | 85.50 | 85.64 | 85.50 | 85.63 | 25,689 | +0.51(+0.60%) |
Jul 13, 2021 | 85.24 | 85.33 | 85.07 | 85.12 | 10,938 | -0.20(-0.23%) |
Jul 12, 2021 | 85.43 | 85.44 | 85.29 | 85.32 | 97,235 | -0.18(-0.21%) |
Jul 09, 2021 | 85.61 | 85.61 | 85.41 | 85.50 | 12,339 | -0.27(-0.31%) |
Jul 08, 2021 | 85.79 | 85.92 | 85.67 | 85.77 | 30,876 | +0.65(+0.76%) |
Jul 07, 2021 | 84.98 | 85.14 | 84.96 | 85.12 | 27,253 | +0.02(+0.02%) |
Jul 06, 2021 | 84.93 | 85.13 | 84.93 | 85.10 | 15,052 | +0.34(+0.40%) |
Jul 02, 2021 | 84.52 | 84.84 | 84.52 | 84.76 | 11,393 | +0.39(+0.46%) |