Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.39 | 80.96 | 80.31 | 80.49 | 566,712 | +0.01(+0.01%) |
Sep 29, 2021 | 81.11 | 81.61 | 80.45 | 80.48 | 820,148 | -0.39(-0.48%) |
Sep 28, 2021 | 82.19 | 82.19 | 80.79 | 80.87 | 1,128,391 | -1.68(-2.03%) |
Sep 27, 2021 | 82.28 | 82.77 | 82.22 | 82.55 | 1,128,663 | -0.27(-0.33%) |
Sep 24, 2021 | 82.39 | 82.94 | 82.32 | 82.82 | 410,755 | -0.10(-0.13%) |
Sep 23, 2021 | 82.67 | 83.02 | 82.39 | 82.93 | 992,086 | +0.65(+0.79%) |
Sep 22, 2021 | 81.33 | 82.60 | 81.33 | 82.28 | 1,565,485 | +0.77(+0.95%) |
Sep 21, 2021 | 82.05 | 82.05 | 81.24 | 81.50 | 1,505,517 | +0.15(+0.19%) |
Sep 20, 2021 | 81.13 | 82.47 | 80.61 | 81.35 | 1,165,155 | -1.15(-1.39%) |
Sep 17, 2021 | 82.24 | 82.57 | 82.09 | 82.50 | 607,286 | +0.08(+0.10%) |
Sep 16, 2021 | 81.81 | 82.50 | 81.81 | 82.42 | 824,044 | +0.20(+0.24%) |
Sep 15, 2021 | 81.36 | 82.31 | 81.36 | 82.22 | 424,607 | +0.41(+0.51%) |
Sep 14, 2021 | 82.01 | 82.40 | 81.68 | 81.80 | 888,245 | -0.35(-0.42%) |
Sep 13, 2021 | 82.17 | 82.41 | 81.39 | 82.15 | 740,833 | +0.02(+0.02%) |
Sep 10, 2021 | 82.95 | 82.95 | 82.11 | 82.13 | 1,448,302 | -0.50(-0.60%) |
Sep 09, 2021 | 82.62 | 82.93 | 82.43 | 82.63 | 408,458 | -0.11(-0.14%) |
Sep 08, 2021 | 83.18 | 83.18 | 82.48 | 82.75 | 1,130,041 | -0.47(-0.57%) |
Sep 07, 2021 | 83.79 | 83.81 | 83.18 | 83.22 | 1,374,973 | -0.41(-0.48%) |
Sep 03, 2021 | 83.27 | 83.62 | 83.16 | 83.62 | 1,545,857 | +0.53(+0.64%) |
Sep 02, 2021 | 82.99 | 83.35 | 82.89 | 83.10 | 1,978,068 | +0.27(+0.33%) |
Sep 01, 2021 | 82.44 | 82.97 | 82.15 | 82.82 | 1,355,442 | +0.54(+0.66%) |
Aug 31, 2021 | 82.38 | 82.38 | 81.95 | 82.28 | 2,014,489 | +0.10(+0.13%) |
Aug 30, 2021 | 82.30 | 82.42 | 81.99 | 82.18 | 1,099,386 | -0.03(-0.03%) |
Aug 27, 2021 | 81.37 | 82.30 | 81.37 | 82.21 | 1,128,829 | +0.83(+1.02%) |
Aug 26, 2021 | 81.85 | 81.88 | 81.11 | 81.38 | 574,969 | -0.35(-0.43%) |
Aug 25, 2021 | 81.65 | 81.75 | 81.35 | 81.73 | 297,325 | +0.41(+0.50%) |
Aug 24, 2021 | 80.98 | 81.38 | 80.86 | 81.32 | 498,891 | +0.82(+1.02%) |
Aug 23, 2021 | 80.06 | 80.62 | 79.79 | 80.50 | 747,238 | +0.83(+1.04%) |
Aug 20, 2021 | 79.26 | 79.71 | 79.15 | 79.67 | 223,736 | +0.63(+0.80%) |
Aug 19, 2021 | 79.10 | 79.42 | 78.75 | 79.04 | 669,598 | -0.38(-0.47%) |
Aug 18, 2021 | 79.68 | 80.03 | 79.35 | 79.42 | 826,715 | -0.16(-0.20%) |
Aug 17, 2021 | 79.74 | 79.89 | 79.25 | 79.58 | 1,278,771 | -0.56(-0.69%) |
Aug 16, 2021 | 80.44 | 80.63 | 79.80 | 80.13 | 584,993 | -0.51(-0.63%) |
Aug 13, 2021 | 80.87 | 81.14 | 80.64 | 80.64 | 881,561 | -0.38(-0.46%) |
Aug 12, 2021 | 81.33 | 81.33 | 80.74 | 81.02 | 530,434 | -0.02(-0.02%) |
Aug 11, 2021 | 81.08 | 81.13 | 80.59 | 81.04 | 911,568 | +0.00(+0.00%) |
Aug 10, 2021 | 81.60 | 81.60 | 80.94 | 81.04 | 431,597 | -0.15(-0.19%) |
Aug 09, 2021 | 81.24 | 81.42 | 80.86 | 81.19 | 874,686 | +0.02(+0.02%) |
Aug 06, 2021 | 81.61 | 81.61 | 80.97 | 81.17 | 483,035 | -0.40(-0.50%) |
Aug 05, 2021 | 81.18 | 81.66 | 80.73 | 81.57 | 549,949 | +0.77(+0.96%) |
Aug 04, 2021 | 81.22 | 81.22 | 80.64 | 80.80 | 760,164 | -0.12(-0.15%) |
Aug 03, 2021 | 81.15 | 81.15 | 80.28 | 80.92 | 603,897 | -0.08(-0.10%) |
Aug 02, 2021 | 80.78 | 81.30 | 80.78 | 81.01 | 1,228,844 | +0.34(+0.42%) |
Jul 30, 2021 | 80.66 | 81.29 | 80.56 | 80.67 | 1,063,336 | -0.36(-0.44%) |
Jul 29, 2021 | 81.32 | 81.58 | 81.03 | 81.03 | 653,358 | -0.01(-0.01%) |
Jul 28, 2021 | 80.65 | 81.32 | 80.49 | 81.03 | 440,890 | +0.82(+1.02%) |
Jul 27, 2021 | 80.72 | 80.73 | 79.45 | 80.22 | 802,983 | -0.78(-0.96%) |
Jul 26, 2021 | 80.96 | 81.30 | 80.84 | 81.00 | 1,274,866 | -0.20(-0.24%) |
Jul 23, 2021 | 80.87 | 81.32 | 80.70 | 81.19 | 706,562 | +0.56(+0.70%) |
Jul 22, 2021 | 80.80 | 80.97 | 80.52 | 80.63 | 1,338,631 | -0.30(-0.37%) |
Jul 21, 2021 | 80.39 | 80.94 | 80.08 | 80.93 | 1,059,329 | +0.95(+1.19%) |
Jul 20, 2021 | 79.11 | 80.20 | 78.77 | 79.98 | 609,003 | +1.20(+1.52%) |
Jul 19, 2021 | 78.06 | 78.96 | 77.70 | 78.79 | 1,366,988 | -0.42(-0.53%) |
Jul 16, 2021 | 80.04 | 80.04 | 79.05 | 79.21 | 801,793 | -0.42(-0.53%) |
Jul 15, 2021 | 80.05 | 80.16 | 79.11 | 79.63 | 641,597 | -0.35(-0.44%) |
Jul 14, 2021 | 81.19 | 81.19 | 79.96 | 79.98 | 850,303 | -0.84(-1.04%) |
Jul 13, 2021 | 81.16 | 81.39 | 80.71 | 80.82 | 398,539 | -0.34(-0.42%) |
Jul 12, 2021 | 81.31 | 81.51 | 80.99 | 81.16 | 403,926 | -0.11(-0.14%) |
Jul 09, 2021 | 80.53 | 81.33 | 80.53 | 81.27 | 599,412 | +0.79(+0.98%) |
Jul 08, 2021 | 80.42 | 80.87 | 79.65 | 80.48 | 974,122 | -0.63(-0.78%) |
Jul 07, 2021 | 81.91 | 82.18 | 80.91 | 81.11 | 533,912 | -0.53(-0.65%) |
Jul 06, 2021 | 81.81 | 81.81 | 81.22 | 81.64 | 1,045,205 | -0.12(-0.15%) |
Jul 02, 2021 | 82.30 | 82.30 | 81.56 | 81.76 | 837,703 | +0.02(+0.02%) |