Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.46 | 80.95 | 79.80 | 79.79 | 592,903 | -0.95(-1.18%) |
Sep 29, 2021 | 80.98 | 81.17 | 80.40 | 80.74 | 576,842 | -0.19(-0.23%) |
Sep 28, 2021 | 80.98 | 81.20 | 80.43 | 80.93 | 979,028 | -1.72(-2.08%) |
Sep 27, 2021 | 82.91 | 83.11 | 82.11 | 82.65 | 581,742 | -1.75(-2.07%) |
Sep 24, 2021 | 84.07 | 84.56 | 83.89 | 84.39 | 396,547 | -0.69(-0.82%) |
Sep 23, 2021 | 84.78 | 85.36 | 84.72 | 85.09 | 563,673 | +0.90(+1.07%) |
Sep 22, 2021 | 84.08 | 84.60 | 83.84 | 84.18 | 499,778 | +0.06(+0.07%) |
Sep 21, 2021 | 84.34 | 84.90 | 83.85 | 84.12 | 399,320 | +0.62(+0.75%) |
Sep 20, 2021 | 81.98 | 83.56 | 81.98 | 83.50 | 670,167 | -0.13(-0.15%) |
Sep 17, 2021 | 83.97 | 84.09 | 83.10 | 83.63 | 891,779 | -2.01(-2.35%) |
Sep 16, 2021 | 85.59 | 85.98 | 85.38 | 85.64 | 598,022 | -0.87(-1.01%) |
Sep 15, 2021 | 86.28 | 86.75 | 85.84 | 86.51 | 621,805 | +0.80(+0.94%) |
Sep 14, 2021 | 84.80 | 85.92 | 84.55 | 85.71 | 1,181,490 | +2.47(+2.97%) |
Sep 13, 2021 | 84.03 | 84.09 | 82.87 | 83.24 | 1,498,288 | +0.15(+0.18%) |
Sep 10, 2021 | 83.31 | 83.64 | 83.07 | 83.09 | 593,519 | +0.23(+0.28%) |
Sep 09, 2021 | 83.65 | 84.05 | 82.85 | 82.87 | 532,824 | -0.38(-0.45%) |
Sep 08, 2021 | 82.70 | 83.45 | 82.63 | 83.24 | 575,247 | -0.98(-1.17%) |
Sep 07, 2021 | 84.69 | 84.81 | 84.00 | 84.22 | 749,833 | +0.38(+0.45%) |
Sep 03, 2021 | 83.46 | 84.00 | 83.34 | 83.85 | 445,723 | +0.07(+0.08%) |
Sep 02, 2021 | 83.03 | 83.78 | 82.81 | 83.78 | 751,618 | +1.31(+1.59%) |
Sep 01, 2021 | 82.30 | 82.90 | 82.13 | 82.47 | 696,226 | +0.69(+0.85%) |
Aug 31, 2021 | 82.19 | 82.25 | 81.34 | 81.77 | 506,828 | +0.48(+0.59%) |
Aug 30, 2021 | 81.48 | 81.86 | 81.27 | 81.30 | 478,359 | -0.05(-0.06%) |
Aug 27, 2021 | 80.94 | 81.53 | 80.80 | 81.35 | 1,046,446 | +0.80(+1.00%) |
Aug 26, 2021 | 80.55 | 80.80 | 80.11 | 80.55 | 827,022 | +0.41(+0.51%) |
Aug 25, 2021 | 80.32 | 80.38 | 79.62 | 80.14 | 1,081,087 | -0.39(-0.48%) |
Aug 24, 2021 | 80.96 | 81.14 | 80.41 | 80.53 | 1,044,304 | +0.52(+0.64%) |
Aug 23, 2021 | 80.60 | 80.84 | 79.93 | 80.01 | 904,982 | -0.02(-0.02%) |
Aug 20, 2021 | 79.82 | 80.52 | 79.66 | 80.03 | 1,136,051 | -0.03(-0.04%) |
Aug 19, 2021 | 79.37 | 80.30 | 78.59 | 80.06 | 1,733,886 | +0.67(+0.85%) |
Aug 18, 2021 | 79.61 | 79.95 | 78.04 | 79.39 | 4,149,721 | +8.63(+12.19%) |
Aug 17, 2021 | 69.85 | 70.90 | 69.49 | 70.76 | 1,158,244 | +0.51(+0.72%) |
Aug 16, 2021 | 69.92 | 70.40 | 69.59 | 70.25 | 1,193,737 | +0.73(+1.06%) |
Aug 13, 2021 | 70.18 | 70.36 | 69.43 | 69.52 | 1,820,068 | -0.55(-0.78%) |
Aug 12, 2021 | 69.56 | 70.26 | 69.47 | 70.06 | 691,076 | -0.21(-0.30%) |
Aug 11, 2021 | 70.79 | 71.12 | 69.96 | 70.27 | 750,405 | -0.83(-1.17%) |
Aug 10, 2021 | 71.76 | 71.79 | 70.70 | 71.11 | 605,353 | -0.52(-0.72%) |
Aug 09, 2021 | 72.22 | 72.23 | 71.59 | 71.62 | 558,588 | -0.41(-0.56%) |
Aug 06, 2021 | 71.62 | 72.12 | 71.16 | 72.03 | 884,024 | -0.80(-1.10%) |
Aug 05, 2021 | 73.01 | 73.13 | 72.25 | 72.83 | 710,547 | -0.71(-0.97%) |
Aug 04, 2021 | 74.25 | 74.28 | 73.48 | 73.54 | 521,669 | -0.23(-0.31%) |
Aug 03, 2021 | 73.32 | 73.89 | 72.83 | 73.77 | 888,840 | +0.61(+0.84%) |
Aug 02, 2021 | 73.27 | 73.53 | 72.58 | 73.16 | 656,074 | +0.97(+1.35%) |
Jul 30, 2021 | 72.33 | 72.69 | 72.11 | 72.19 | 489,633 | -0.22(-0.30%) |
Jul 29, 2021 | 71.82 | 72.53 | 71.67 | 72.40 | 722,433 | +0.97(+1.36%) |
Jul 28, 2021 | 70.10 | 71.64 | 70.10 | 71.43 | 747,106 | +1.57(+2.24%) |
Jul 27, 2021 | 69.41 | 69.99 | 69.21 | 69.87 | 492,576 | +0.19(+0.27%) |
Jul 26, 2021 | 69.84 | 69.90 | 69.20 | 69.68 | 479,485 | -0.93(-1.32%) |
Jul 23, 2021 | 70.80 | 70.81 | 70.33 | 70.61 | 614,893 | +0.79(+1.14%) |
Jul 22, 2021 | 69.56 | 70.00 | 69.18 | 69.82 | 476,427 | +0.79(+1.15%) |
Jul 21, 2021 | 68.45 | 69.23 | 68.15 | 69.02 | 613,392 | +0.47(+0.68%) |
Jul 20, 2021 | 68.11 | 68.63 | 68.05 | 68.56 | 463,692 | +0.95(+1.41%) |
Jul 19, 2021 | 67.72 | 68.23 | 67.19 | 67.61 | 786,786 | -0.97(-1.42%) |
Jul 16, 2021 | 68.27 | 68.86 | 68.16 | 68.58 | 817,111 | +0.44(+0.64%) |
Jul 15, 2021 | 68.17 | 68.35 | 67.79 | 68.14 | 905,583 | -1.26(-1.81%) |
Jul 14, 2021 | 69.47 | 69.51 | 68.90 | 69.40 | 479,077 | -0.03(-0.04%) |
Jul 13, 2021 | 69.55 | 69.80 | 69.33 | 69.43 | 450,962 | -0.61(-0.88%) |
Jul 12, 2021 | 70.31 | 70.45 | 69.87 | 70.04 | 647,994 | +0.25(+0.36%) |
Jul 09, 2021 | 69.72 | 70.04 | 69.51 | 69.80 | 697,345 | +0.42(+0.60%) |
Jul 08, 2021 | 70.21 | 70.25 | 69.17 | 69.38 | 1,209,670 | -1.23(-1.74%) |
Jul 07, 2021 | 70.80 | 70.86 | 70.18 | 70.61 | 895,046 | +0.45(+0.64%) |
Jul 06, 2021 | 70.35 | 70.46 | 69.87 | 70.16 | 426,620 | +0.20(+0.28%) |
Jul 02, 2021 | 69.46 | 70.05 | 69.40 | 69.97 | 418,764 | +0.19(+0.27%) |