Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.02 | 85.06 | 84.82 | 84.88 | 851,335 | -0.21(-0.24%) |
Sep 29, 2021 | 85.04 | 85.16 | 85.02 | 85.09 | 446,586 | +0.22(+0.26%) |
Sep 28, 2021 | 85.10 | 85.10 | 84.86 | 84.87 | 561,124 | -0.29(-0.34%) |
Sep 27, 2021 | 85.15 | 85.22 | 85.10 | 85.16 | 59,885 | +0.04(+0.05%) |
Sep 24, 2021 | 85.11 | 85.20 | 85.09 | 85.11 | 259,781 | -0.03(-0.04%) |
Sep 23, 2021 | 85.13 | 85.30 | 85.13 | 85.15 | 408,906 | -0.01(-0.01%) |
Sep 22, 2021 | 85.17 | 85.24 | 85.05 | 85.16 | 238,702 | +0.07(+0.08%) |
Sep 21, 2021 | 85.11 | 85.11 | 84.94 | 85.09 | 151,759 | +0.12(+0.14%) |
Sep 20, 2021 | 84.87 | 85.01 | 84.87 | 84.97 | 206,730 | -0.21(-0.25%) |
Sep 17, 2021 | 85.27 | 85.27 | 85.17 | 85.18 | 94,670 | -0.09(-0.11%) |
Sep 16, 2021 | 85.19 | 85.31 | 85.14 | 85.28 | 53,851 | -0.01(-0.01%) |
Sep 15, 2021 | 85.12 | 85.30 | 85.12 | 85.29 | 161,438 | +0.15(+0.18%) |
Sep 14, 2021 | 85.16 | 85.24 | 85.12 | 85.13 | 123,405 | -0.09(-0.10%) |
Sep 13, 2021 | 85.07 | 85.22 | 85.04 | 85.22 | 155,873 | +0.20(+0.23%) |
Sep 10, 2021 | 85.20 | 85.21 | 84.99 | 85.02 | 63,247 | -0.11(-0.13%) |
Sep 09, 2021 | 85.01 | 85.16 | 85.01 | 85.13 | 171,683 | +0.06(+0.07%) |
Sep 08, 2021 | 84.98 | 85.14 | 84.90 | 85.07 | 380,186 | +0.09(+0.10%) |
Sep 07, 2021 | 85.19 | 85.19 | 84.99 | 84.99 | 282,538 | -0.19(-0.22%) |
Sep 03, 2021 | 84.97 | 85.19 | 84.97 | 85.17 | 566,497 | +0.09(+0.10%) |
Sep 02, 2021 | 85.16 | 85.16 | 85.01 | 85.09 | 666,421 | +0.05(+0.06%) |
Sep 01, 2021 | 84.98 | 85.05 | 84.86 | 85.04 | 708,101 | +0.14(+0.16%) |
Aug 31, 2021 | 84.98 | 85.02 | 84.90 | 84.90 | 183,290 | -0.08(-0.09%) |
Aug 30, 2021 | 84.79 | 84.99 | 84.79 | 84.98 | 159,038 | +0.13(+0.15%) |
Aug 27, 2021 | 84.64 | 84.88 | 84.64 | 84.85 | 177,527 | +0.26(+0.31%) |
Aug 26, 2021 | 84.67 | 84.67 | 84.54 | 84.58 | 208,305 | -0.12(-0.14%) |
Aug 25, 2021 | 84.58 | 84.72 | 84.58 | 84.70 | 268,121 | +0.10(+0.12%) |
Aug 24, 2021 | 84.64 | 84.66 | 84.51 | 84.60 | 600,870 | +0.09(+0.10%) |
Aug 23, 2021 | 84.46 | 84.56 | 84.44 | 84.52 | 229,966 | +0.28(+0.33%) |
Aug 20, 2021 | 84.20 | 84.36 | 84.20 | 84.24 | 565,730 | -0.04(-0.05%) |
Aug 19, 2021 | 84.31 | 84.33 | 84.13 | 84.28 | 259,807 | -0.02(-0.02%) |
Aug 18, 2021 | 84.46 | 84.46 | 84.28 | 84.29 | 757,146 | -0.09(-0.11%) |
Aug 17, 2021 | 84.39 | 84.41 | 84.27 | 84.39 | 182,422 | -0.15(-0.18%) |
Aug 16, 2021 | 84.36 | 84.54 | 84.36 | 84.54 | 581,492 | +0.19(+0.22%) |
Aug 13, 2021 | 84.37 | 84.40 | 84.29 | 84.35 | 190,151 | +0.09(+0.10%) |
Aug 12, 2021 | 84.44 | 84.44 | 84.24 | 84.27 | 626,365 | -0.01(-0.01%) |
Aug 11, 2021 | 84.14 | 84.28 | 84.14 | 84.28 | 109,463 | +0.17(+0.20%) |
Aug 10, 2021 | 84.29 | 84.29 | 84.08 | 84.11 | 482,649 | -0.11(-0.13%) |
Aug 09, 2021 | 84.44 | 84.44 | 84.22 | 84.22 | 347,520 | -0.09(-0.11%) |
Aug 06, 2021 | 84.39 | 84.48 | 84.31 | 84.31 | 523,708 | -0.02(-0.02%) |
Aug 05, 2021 | 84.36 | 84.37 | 84.30 | 84.33 | 356,309 | +0.07(+0.08%) |
Aug 04, 2021 | 84.40 | 84.44 | 84.26 | 84.26 | 472,477 | -0.09(-0.11%) |
Aug 03, 2021 | 84.31 | 84.44 | 84.30 | 84.35 | 501,756 | -0.01(-0.01%) |
Aug 02, 2021 | 84.53 | 84.66 | 84.33 | 84.36 | 383,846 | -0.12(-0.14%) |
Jul 30, 2021 | 84.56 | 84.63 | 84.47 | 84.48 | 308,741 | -0.08(-0.10%) |
Jul 29, 2021 | 84.58 | 84.64 | 84.54 | 84.57 | 161,677 | +0.11(+0.13%) |
Jul 28, 2021 | 84.45 | 84.65 | 84.40 | 84.46 | 108,279 | +0.00(+0.00%) |
Jul 27, 2021 | 84.60 | 84.60 | 84.37 | 84.46 | 244,892 | -0.14(-0.17%) |
Jul 26, 2021 | 84.56 | 84.67 | 84.54 | 84.60 | 240,383 | -0.02(-0.02%) |
Jul 23, 2021 | 84.68 | 84.68 | 84.53 | 84.62 | 145,743 | +0.16(+0.19%) |
Jul 22, 2021 | 84.53 | 84.58 | 84.41 | 84.46 | 652,897 | +0.05(+0.06%) |
Jul 21, 2021 | 84.49 | 84.49 | 84.37 | 84.41 | 676,777 | +0.01(+0.01%) |
Jul 20, 2021 | 84.14 | 84.41 | 84.03 | 84.40 | 1,096,556 | +0.32(+0.38%) |
Jul 19, 2021 | 84.53 | 84.53 | 83.98 | 84.07 | 1,093,393 | -0.43(-0.50%) |
Jul 16, 2021 | 84.69 | 84.70 | 84.50 | 84.50 | 256,666 | -0.14(-0.17%) |
Jul 15, 2021 | 84.68 | 84.69 | 84.55 | 84.64 | 449,564 | -0.03(-0.03%) |
Jul 14, 2021 | 84.88 | 84.88 | 84.64 | 84.67 | 430,403 | +0.00(+0.00%) |
Jul 13, 2021 | 84.75 | 84.82 | 84.66 | 84.67 | 299,452 | -0.16(-0.19%) |
Jul 12, 2021 | 84.81 | 84.89 | 84.76 | 84.83 | 96,597 | -0.03(-0.03%) |
Jul 09, 2021 | 84.81 | 84.89 | 84.71 | 84.86 | 384,057 | +0.14(+0.17%) |
Jul 08, 2021 | 84.67 | 84.80 | 84.67 | 84.71 | 542,717 | -0.15(-0.18%) |
Jul 07, 2021 | 84.97 | 84.97 | 84.81 | 84.87 | 460,360 | +0.00(+0.00%) |
Jul 06, 2021 | 84.97 | 84.97 | 84.84 | 84.87 | 491,496 | -0.10(-0.12%) |
Jul 02, 2021 | 84.89 | 84.98 | 84.82 | 84.97 | 436,326 | +0.12(+0.14%) |