Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 83.35 | 83.74 | 81.30 | 81.86 | 1,071,739 | -1.35(-1.63%) |
Sep 29, 2021 | 83.58 | 83.68 | 82.50 | 83.21 | 743,130 | -0.24(-0.29%) |
Sep 28, 2021 | 84.77 | 84.41 | 83.28 | 83.46 | 741,882 | -0.96(-1.14%) |
Sep 27, 2021 | 83.51 | 84.92 | 82.93 | 84.42 | 820,513 | +1.14(+1.37%) |
Sep 24, 2021 | 82.96 | 83.99 | 82.69 | 83.28 | 912,918 | +0.05(+0.06%) |
Sep 23, 2021 | 82.64 | 83.44 | 82.56 | 83.23 | 799,857 | +0.89(+1.09%) |
Sep 22, 2021 | 82.55 | 82.88 | 82.08 | 82.34 | 856,579 | +0.06(+0.07%) |
Sep 21, 2021 | 82.16 | 82.56 | 81.27 | 82.28 | 910,782 | +0.59(+0.73%) |
Sep 20, 2021 | 81.73 | 82.33 | 80.98 | 81.69 | 1,307,398 | -0.58(-0.71%) |
Sep 17, 2021 | 84.49 | 84.49 | 81.74 | 82.27 | 5,236,651 | -2.66(-3.13%) |
Sep 16, 2021 | 85.38 | 86.34 | 84.91 | 84.94 | 1,108,586 | -0.38(-0.44%) |
Sep 15, 2021 | 85.02 | 85.95 | 84.59 | 85.31 | 1,189,700 | +0.56(+0.65%) |
Sep 14, 2021 | 84.30 | 85.09 | 83.85 | 84.76 | 1,204,078 | +0.89(+1.07%) |
Sep 13, 2021 | 84.38 | 85.42 | 83.69 | 83.86 | 1,633,003 | +0.69(+0.83%) |
Sep 10, 2021 | 82.79 | 83.87 | 82.68 | 83.18 | 1,231,593 | +1.05(+1.28%) |
Sep 09, 2021 | 83.58 | 83.99 | 81.68 | 82.12 | 1,225,253 | -1.72(-2.05%) |
Sep 08, 2021 | 83.12 | 84.11 | 82.68 | 83.84 | 937,776 | +0.57(+0.69%) |
Sep 07, 2021 | 84.96 | 84.96 | 83.19 | 83.27 | 957,457 | -1.50(-1.76%) |
Sep 03, 2021 | 85.21 | 85.75 | 84.66 | 84.77 | 807,380 | -0.63(-0.74%) |
Sep 02, 2021 | 83.97 | 85.44 | 83.58 | 85.40 | 1,273,371 | +1.99(+2.38%) |
Sep 01, 2021 | 84.26 | 84.26 | 81.91 | 83.41 | 1,616,216 | -0.84(-1.00%) |
Aug 31, 2021 | 84.93 | 85.18 | 83.84 | 84.25 | 1,846,290 | -0.65(-0.77%) |
Aug 30, 2021 | 85.03 | 85.68 | 84.64 | 84.91 | 740,816 | +0.02(+0.02%) |
Aug 27, 2021 | 84.37 | 85.21 | 84.03 | 84.89 | 823,231 | +0.70(+0.83%) |
Aug 26, 2021 | 84.27 | 84.56 | 83.81 | 84.19 | 553,871 | -0.30(-0.35%) |
Aug 25, 2021 | 83.79 | 84.93 | 83.55 | 84.49 | 816,896 | +0.70(+0.84%) |
Aug 24, 2021 | 83.83 | 84.42 | 83.49 | 83.79 | 620,654 | +0.03(+0.03%) |
Aug 23, 2021 | 83.35 | 84.41 | 83.21 | 83.76 | 776,653 | +0.79(+0.95%) |
Aug 20, 2021 | 81.83 | 83.17 | 81.83 | 82.97 | 810,302 | +0.86(+1.05%) |
Aug 19, 2021 | 82.59 | 83.03 | 81.50 | 82.11 | 887,874 | -0.94(-1.13%) |
Aug 18, 2021 | 85.24 | 85.70 | 82.98 | 83.05 | 1,153,194 | -2.52(-2.94%) |
Aug 17, 2021 | 85.85 | 85.92 | 84.64 | 85.56 | 727,436 | -0.80(-0.93%) |
Aug 16, 2021 | 85.78 | 86.97 | 85.62 | 86.37 | 777,886 | +0.39(+0.46%) |
Aug 13, 2021 | 85.38 | 86.48 | 85.24 | 85.97 | 701,514 | +0.65(+0.77%) |
Aug 12, 2021 | 85.11 | 85.76 | 84.59 | 85.32 | 678,557 | +0.36(+0.42%) |
Aug 11, 2021 | 84.14 | 85.35 | 83.72 | 84.96 | 739,768 | +1.33(+1.59%) |
Aug 10, 2021 | 84.08 | 84.30 | 83.59 | 83.64 | 645,965 | -0.20(-0.23%) |
Aug 09, 2021 | 84.86 | 84.87 | 83.76 | 83.83 | 583,908 | -1.30(-1.53%) |
Aug 06, 2021 | 84.62 | 85.46 | 84.33 | 85.13 | 1,117,714 | +1.18(+1.40%) |
Aug 05, 2021 | 84.96 | 85.33 | 83.38 | 83.95 | 998,819 | -0.58(-0.69%) |
Aug 04, 2021 | 85.11 | 85.40 | 84.28 | 84.53 | 853,035 | -0.98(-1.15%) |
Aug 03, 2021 | 84.06 | 85.98 | 83.65 | 85.52 | 1,343,352 | +1.65(+1.96%) |
Aug 02, 2021 | 83.52 | 84.46 | 83.19 | 83.87 | 1,112,670 | +0.45(+0.54%) |
Jul 30, 2021 | 83.26 | 83.90 | 82.75 | 83.42 | 1,673,986 | -0.06(-0.07%) |
Jul 29, 2021 | 83.40 | 84.16 | 83.09 | 83.48 | 1,255,032 | +0.67(+0.81%) |
Jul 28, 2021 | 80.98 | 84.20 | 79.21 | 82.80 | 2,922,727 | -2.63(-3.08%) |
Jul 27, 2021 | 85.97 | 86.34 | 85.26 | 85.43 | 2,391,664 | -1.10(-1.28%) |
Jul 26, 2021 | 86.64 | 87.77 | 86.40 | 86.54 | 925,268 | -0.36(-0.41%) |
Jul 23, 2021 | 86.28 | 86.96 | 85.36 | 86.89 | 756,354 | +1.04(+1.21%) |
Jul 22, 2021 | 87.11 | 87.19 | 85.76 | 85.85 | 1,114,917 | -1.28(-1.47%) |
Jul 21, 2021 | 87.05 | 87.98 | 86.80 | 87.13 | 791,194 | +0.03(+0.03%) |
Jul 20, 2021 | 87.35 | 88.33 | 86.87 | 87.11 | 1,142,484 | -0.02(-0.02%) |
Jul 19, 2021 | 86.55 | 87.42 | 86.26 | 87.13 | 1,213,764 | -0.16(-0.18%) |
Jul 16, 2021 | 88.04 | 88.14 | 87.25 | 87.28 | 1,469,590 | -0.60(-0.68%) |
Jul 15, 2021 | 88.14 | 89.44 | 87.77 | 87.88 | 967,740 | -0.65(-0.74%) |
Jul 14, 2021 | 87.09 | 89.21 | 86.84 | 88.54 | 1,424,236 | +1.89(+2.18%) |
Jul 13, 2021 | 86.09 | 86.99 | 86.09 | 86.65 | 1,075,199 | -0.11(-0.13%) |
Jul 12, 2021 | 87.16 | 87.54 | 86.45 | 86.76 | 734,066 | -0.40(-0.46%) |
Jul 09, 2021 | 86.69 | 87.35 | 86.40 | 87.16 | 886,681 | +1.32(+1.54%) |
Jul 08, 2021 | 86.44 | 86.72 | 85.52 | 85.84 | 835,871 | -1.48(-1.69%) |
Jul 07, 2021 | 86.79 | 87.75 | 86.40 | 87.32 | 905,849 | +0.49(+0.56%) |
Jul 06, 2021 | 87.57 | 87.57 | 86.00 | 86.84 | 1,013,895 | -0.90(-1.02%) |
Jul 02, 2021 | 88.17 | 88.55 | 87.51 | 87.73 | 810,711 | -0.40(-0.46%) |