Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 79.90 | 80.42 | 79.74 | 79.79 | 2,604,366 | +0.52(+0.65%) |
Sep 29, 2021 | 79.81 | 80.04 | 79.25 | 79.27 | 1,103,702 | -0.71(-0.89%) |
Sep 28, 2021 | 80.45 | 80.58 | 79.73 | 79.98 | 943,567 | -0.95(-1.17%) |
Sep 27, 2021 | 80.62 | 81.10 | 80.26 | 80.93 | 579,398 | +0.59(+0.74%) |
Sep 24, 2021 | 80.67 | 80.73 | 80.28 | 80.34 | 1,370,947 | -1.11(-1.36%) |
Sep 23, 2021 | 81.34 | 81.53 | 81.05 | 81.45 | 1,244,613 | +0.50(+0.62%) |
Sep 22, 2021 | 80.51 | 81.42 | 80.51 | 80.95 | 1,794,181 | +1.10(+1.38%) |
Sep 21, 2021 | 80.03 | 80.11 | 79.64 | 79.85 | 1,361,806 | +0.59(+0.75%) |
Sep 20, 2021 | 79.72 | 79.98 | 78.67 | 79.26 | 1,383,678 | -2.41(-2.96%) |
Sep 17, 2021 | 81.98 | 82.04 | 81.48 | 81.67 | 613,860 | -0.08(-0.09%) |
Sep 16, 2021 | 81.51 | 81.90 | 81.31 | 81.75 | 454,761 | -0.93(-1.12%) |
Sep 15, 2021 | 82.52 | 82.73 | 82.16 | 82.68 | 958,336 | -0.37(-0.44%) |
Sep 14, 2021 | 83.37 | 83.50 | 82.84 | 83.05 | 501,298 | -0.83(-0.99%) |
Sep 13, 2021 | 83.81 | 84.03 | 83.39 | 83.87 | 614,737 | +0.10(+0.12%) |
Sep 10, 2021 | 84.47 | 84.59 | 83.77 | 83.77 | 1,699,898 | -0.02(-0.02%) |
Sep 09, 2021 | 83.81 | 84.02 | 83.52 | 83.79 | 682,158 | -0.33(-0.39%) |
Sep 08, 2021 | 84.71 | 84.71 | 83.90 | 84.12 | 787,172 | -1.09(-1.28%) |
Sep 07, 2021 | 84.79 | 85.48 | 84.79 | 85.21 | 1,440,361 | +0.65(+0.77%) |
Sep 03, 2021 | 84.39 | 84.68 | 84.30 | 84.56 | 1,076,674 | +0.37(+0.44%) |
Sep 02, 2021 | 84.32 | 84.60 | 84.10 | 84.19 | 845,474 | -0.28(-0.33%) |
Sep 01, 2021 | 83.87 | 84.77 | 83.87 | 84.47 | 687,609 | +1.09(+1.31%) |
Aug 31, 2021 | 83.35 | 83.47 | 83.14 | 83.38 | 1,220,300 | +1.26(+1.53%) |
Aug 30, 2021 | 82.15 | 82.29 | 81.72 | 82.13 | 799,241 | +0.16(+0.19%) |
Aug 27, 2021 | 81.40 | 82.00 | 81.40 | 81.97 | 501,186 | +0.89(+1.10%) |
Aug 26, 2021 | 81.55 | 81.55 | 81.06 | 81.07 | 1,091,786 | -0.80(-0.98%) |
Aug 25, 2021 | 81.82 | 81.98 | 81.59 | 81.87 | 951,917 | +0.00(+0.00%) |
Aug 24, 2021 | 81.15 | 81.91 | 81.15 | 81.87 | 920,096 | +1.79(+2.24%) |
Aug 23, 2021 | 79.49 | 80.24 | 79.47 | 80.08 | 2,234,784 | +1.28(+1.62%) |
Aug 20, 2021 | 78.39 | 79.08 | 78.39 | 78.80 | 896,252 | -0.16(-0.20%) |
Aug 19, 2021 | 78.76 | 79.34 | 78.66 | 78.96 | 984,599 | -1.31(-1.63%) |
Aug 18, 2021 | 80.58 | 80.98 | 80.22 | 80.27 | 2,016,907 | +0.37(+0.46%) |
Aug 17, 2021 | 79.96 | 80.39 | 79.66 | 79.90 | 2,322,485 | -1.78(-2.19%) |
Aug 16, 2021 | 81.67 | 81.68 | 81.15 | 81.68 | 1,346,858 | -0.57(-0.70%) |
Aug 13, 2021 | 82.30 | 82.30 | 81.88 | 82.26 | 397,679 | -0.35(-0.42%) |
Aug 12, 2021 | 82.74 | 82.81 | 82.27 | 82.60 | 1,217,846 | -0.77(-0.92%) |
Aug 11, 2021 | 83.59 | 83.65 | 83.06 | 83.37 | 671,633 | +0.09(+0.11%) |
Aug 10, 2021 | 83.52 | 83.55 | 83.12 | 83.28 | 734,082 | +0.08(+0.10%) |
Aug 09, 2021 | 83.12 | 83.56 | 82.79 | 83.20 | 1,149,644 | +0.37(+0.44%) |
Aug 06, 2021 | 83.36 | 83.36 | 82.62 | 82.83 | 1,399,925 | -0.75(-0.90%) |
Aug 05, 2021 | 83.44 | 83.78 | 83.39 | 83.58 | 1,819,824 | -0.33(-0.39%) |
Aug 04, 2021 | 83.85 | 84.31 | 83.73 | 83.91 | 1,605,039 | +0.63(+0.76%) |
Aug 03, 2021 | 82.93 | 83.28 | 82.58 | 83.28 | 1,093,290 | +0.38(+0.45%) |
Aug 02, 2021 | 82.97 | 83.37 | 82.88 | 82.90 | 921,203 | +0.42(+0.51%) |
Jul 30, 2021 | 81.97 | 82.62 | 81.83 | 82.48 | 1,672,206 | -0.44(-0.53%) |
Jul 29, 2021 | 83.26 | 83.29 | 82.63 | 82.92 | 2,013,471 | +0.31(+0.38%) |
Jul 28, 2021 | 81.33 | 82.79 | 81.25 | 82.61 | 2,813,520 | +2.26(+2.82%) |
Jul 27, 2021 | 80.34 | 80.62 | 79.27 | 80.35 | 4,681,844 | -2.04(-2.47%) |
Jul 26, 2021 | 82.42 | 82.89 | 82.13 | 82.39 | 3,390,741 | -2.09(-2.48%) |
Jul 23, 2021 | 84.59 | 84.79 | 83.91 | 84.48 | 1,306,482 | -1.31(-1.52%) |
Jul 22, 2021 | 85.97 | 86.00 | 85.48 | 85.79 | 1,237,066 | +0.20(+0.23%) |
Jul 21, 2021 | 84.89 | 85.61 | 84.53 | 85.59 | 429,916 | +0.44(+0.52%) |
Jul 20, 2021 | 84.58 | 85.30 | 84.31 | 85.15 | 555,928 | +0.37(+0.43%) |
Jul 19, 2021 | 84.86 | 84.98 | 84.39 | 84.78 | 2,984,547 | -1.47(-1.70%) |
Jul 16, 2021 | 86.90 | 87.02 | 86.07 | 86.25 | 142,797 | -0.59(-0.68%) |
Jul 15, 2021 | 86.93 | 87.23 | 86.67 | 86.84 | 449,316 | +0.18(+0.21%) |
Jul 14, 2021 | 87.00 | 87.06 | 86.38 | 86.66 | 388,261 | +0.10(+0.12%) |
Jul 13, 2021 | 86.55 | 87.02 | 86.48 | 86.56 | 489,875 | +0.33(+0.38%) |
Jul 12, 2021 | 86.01 | 86.23 | 85.76 | 86.23 | 476,352 | +0.13(+0.15%) |
Jul 09, 2021 | 85.60 | 86.17 | 85.40 | 86.10 | 514,850 | +1.47(+1.73%) |
Jul 08, 2021 | 84.52 | 84.86 | 84.31 | 84.63 | 1,126,694 | -1.92(-2.21%) |
Jul 07, 2021 | 87.19 | 87.21 | 86.28 | 86.55 | 833,186 | -0.12(-0.14%) |
Jul 06, 2021 | 87.25 | 87.25 | 86.37 | 86.67 | 863,889 | -1.27(-1.44%) |
Jul 02, 2021 | 87.57 | 87.97 | 87.43 | 87.94 | 3,393,281 | -0.22(-0.25%) |