Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.55 | 80.74 | 79.02 | 79.01 | 2,452,162 | -1.00(-1.25%) |
Sep 29, 2021 | 80.57 | 81.04 | 79.81 | 80.01 | 1,858,430 | -0.37(-0.47%) |
Sep 28, 2021 | 80.25 | 80.81 | 79.43 | 80.38 | 2,541,684 | -0.50(-0.62%) |
Sep 27, 2021 | 81.19 | 81.75 | 80.73 | 80.88 | 1,681,197 | -0.60(-0.74%) |
Sep 24, 2021 | 82.03 | 82.72 | 81.20 | 81.49 | 1,951,753 | -0.85(-1.03%) |
Sep 23, 2021 | 81.17 | 83.36 | 80.69 | 82.33 | 4,426,023 | +1.39(+1.72%) |
Sep 22, 2021 | 80.53 | 82.15 | 79.82 | 80.94 | 3,632,880 | +2.20(+2.79%) |
Sep 21, 2021 | 80.01 | 80.78 | 78.68 | 78.74 | 4,382,930 | -1.13(-1.42%) |
Sep 20, 2021 | 80.66 | 81.05 | 79.00 | 79.88 | 4,642,508 | -1.77(-2.16%) |
Sep 17, 2021 | 83.79 | 83.79 | 81.52 | 81.64 | 11,494,883 | -3.05(-3.61%) |
Sep 16, 2021 | 86.76 | 86.76 | 84.14 | 84.70 | 3,302,357 | -2.06(-2.38%) |
Sep 15, 2021 | 86.98 | 86.98 | 85.91 | 86.76 | 2,987,272 | -0.01(-0.01%) |
Sep 14, 2021 | 86.63 | 87.22 | 85.72 | 86.77 | 2,201,168 | +0.39(+0.46%) |
Sep 13, 2021 | 87.70 | 88.07 | 85.85 | 86.38 | 2,096,526 | -0.58(-0.66%) |
Sep 10, 2021 | 87.41 | 87.62 | 86.62 | 86.95 | 1,559,665 | +0.07(+0.08%) |
Sep 09, 2021 | 87.23 | 87.63 | 86.54 | 86.89 | 1,676,899 | -0.23(-0.26%) |
Sep 08, 2021 | 85.59 | 87.44 | 85.50 | 87.12 | 2,408,024 | +1.29(+1.50%) |
Sep 07, 2021 | 87.93 | 87.93 | 85.71 | 85.83 | 2,141,400 | -2.34(-2.66%) |
Sep 03, 2021 | 88.24 | 88.78 | 87.94 | 88.17 | 1,367,704 | -0.23(-0.26%) |
Sep 02, 2021 | 88.25 | 88.79 | 88.01 | 88.40 | 1,610,942 | +0.54(+0.61%) |
Sep 01, 2021 | 88.53 | 88.54 | 87.34 | 87.87 | 1,782,566 | -0.69(-0.78%) |
Aug 31, 2021 | 88.70 | 88.96 | 88.21 | 88.56 | 2,212,614 | -0.14(-0.16%) |
Aug 30, 2021 | 88.36 | 89.15 | 88.13 | 88.70 | 903,919 | +0.35(+0.39%) |
Aug 27, 2021 | 88.45 | 89.00 | 88.12 | 88.36 | 1,245,195 | +0.19(+0.22%) |
Aug 26, 2021 | 87.31 | 88.35 | 87.30 | 88.16 | 1,590,990 | +0.65(+0.75%) |
Aug 25, 2021 | 87.16 | 87.84 | 87.02 | 87.51 | 2,118,671 | +0.73(+0.84%) |
Aug 24, 2021 | 86.29 | 87.15 | 86.09 | 86.78 | 2,692,485 | +0.43(+0.50%) |
Aug 23, 2021 | 86.94 | 87.38 | 86.29 | 86.35 | 2,121,849 | -0.10(-0.11%) |
Aug 20, 2021 | 86.26 | 86.82 | 85.92 | 86.44 | 3,427,608 | -0.17(-0.20%) |
Aug 19, 2021 | 86.01 | 87.28 | 85.76 | 86.62 | 1,399,055 | -0.06(-0.07%) |
Aug 18, 2021 | 86.65 | 87.84 | 86.48 | 86.67 | 2,482,351 | -0.23(-0.26%) |
Aug 17, 2021 | 87.57 | 87.87 | 86.36 | 86.90 | 1,902,351 | -1.11(-1.26%) |
Aug 16, 2021 | 86.91 | 88.21 | 86.64 | 88.02 | 2,787,423 | +1.19(+1.37%) |
Aug 13, 2021 | 86.44 | 87.18 | 86.29 | 86.83 | 2,948,514 | +0.44(+0.51%) |
Aug 12, 2021 | 86.61 | 86.61 | 85.77 | 86.39 | 1,403,425 | -0.22(-0.25%) |
Aug 11, 2021 | 86.11 | 86.71 | 86.01 | 86.61 | 1,607,585 | +0.54(+0.62%) |
Aug 10, 2021 | 86.09 | 86.73 | 85.61 | 86.07 | 1,325,524 | +0.13(+0.16%) |
Aug 09, 2021 | 86.02 | 86.25 | 85.18 | 85.94 | 1,949,606 | -0.39(-0.45%) |
Aug 06, 2021 | 87.18 | 87.46 | 86.16 | 86.33 | 2,024,163 | -0.57(-0.65%) |
Aug 05, 2021 | 87.30 | 87.55 | 86.22 | 86.89 | 1,615,226 | -0.07(-0.08%) |
Aug 04, 2021 | 87.15 | 87.80 | 86.74 | 86.96 | 1,268,445 | -0.46(-0.53%) |
Aug 03, 2021 | 86.30 | 87.94 | 86.30 | 87.42 | 1,758,134 | +1.29(+1.50%) |
Aug 02, 2021 | 85.89 | 86.84 | 85.89 | 86.13 | 1,504,611 | +0.36(+0.42%) |
Jul 30, 2021 | 85.08 | 85.99 | 85.08 | 85.76 | 1,613,439 | +0.65(+0.77%) |
Jul 29, 2021 | 84.62 | 85.18 | 84.20 | 85.11 | 2,098,656 | +0.90(+1.07%) |
Jul 28, 2021 | 84.30 | 84.70 | 83.58 | 84.21 | 1,743,863 | -0.28(-0.33%) |
Jul 27, 2021 | 85.26 | 85.39 | 83.82 | 84.49 | 1,777,214 | -0.80(-0.94%) |
Jul 26, 2021 | 86.14 | 86.39 | 83.18 | 85.30 | 3,234,741 | +0.52(+0.61%) |
Jul 23, 2021 | 84.36 | 85.06 | 83.95 | 84.78 | 1,721,913 | +1.14(+1.36%) |
Jul 22, 2021 | 83.32 | 83.95 | 82.96 | 83.64 | 2,216,952 | +0.50(+0.60%) |
Jul 21, 2021 | 82.60 | 83.24 | 82.51 | 83.14 | 1,511,575 | +0.68(+0.82%) |
Jul 20, 2021 | 80.88 | 82.64 | 80.58 | 82.46 | 1,920,387 | +1.95(+2.43%) |
Jul 19, 2021 | 80.46 | 80.84 | 79.51 | 80.51 | 2,645,985 | -0.82(-1.01%) |
Jul 16, 2021 | 81.47 | 81.93 | 81.28 | 81.33 | 1,727,834 | -0.30(-0.36%) |
Jul 15, 2021 | 80.93 | 81.81 | 80.93 | 81.63 | 1,847,238 | +0.43(+0.53%) |
Jul 14, 2021 | 79.87 | 81.39 | 79.87 | 81.20 | 1,850,302 | +1.20(+1.50%) |
Jul 13, 2021 | 80.46 | 80.82 | 79.78 | 80.00 | 1,757,314 | -0.28(-0.35%) |
Jul 12, 2021 | 79.94 | 80.34 | 79.72 | 80.28 | 1,573,216 | +0.00(+0.00%) |
Jul 09, 2021 | 80.30 | 80.46 | 79.71 | 80.28 | 1,120,628 | +0.70(+0.88%) |
Jul 08, 2021 | 79.42 | 80.38 | 78.97 | 79.58 | 1,543,409 | -0.95(-1.18%) |
Jul 07, 2021 | 79.36 | 81.07 | 78.84 | 80.53 | 1,718,028 | +1.75(+2.22%) |
Jul 06, 2021 | 78.79 | 79.08 | 78.25 | 78.77 | 1,639,596 | -0.39(-0.50%) |
Jul 02, 2021 | 78.72 | 79.43 | 78.39 | 79.17 | 1,162,195 | +0.56(+0.71%) |