Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.18 | 84.31 | 82.87 | 82.90 | 405,682 | -1.00(-1.19%) |
Sep 29, 2021 | 84.10 | 84.42 | 83.86 | 83.90 | 242,913 | +0.10(+0.12%) |
Sep 28, 2021 | 84.96 | 85.02 | 83.68 | 83.81 | 306,317 | -1.78(-2.08%) |
Sep 27, 2021 | 85.61 | 85.80 | 85.40 | 85.59 | 293,904 | -0.27(-0.31%) |
Sep 24, 2021 | 85.49 | 86.03 | 85.49 | 85.86 | 219,508 | +0.01(+0.01%) |
Sep 23, 2021 | 85.22 | 86.20 | 85.22 | 85.85 | 207,758 | +1.01(+1.19%) |
Sep 22, 2021 | 84.58 | 85.25 | 84.41 | 84.84 | 218,327 | +0.62(+0.74%) |
Sep 21, 2021 | 84.65 | 84.92 | 84.06 | 84.22 | 272,016 | +0.02(+0.02%) |
Sep 20, 2021 | 84.38 | 84.74 | 83.25 | 84.20 | 599,429 | -1.46(-1.71%) |
Sep 17, 2021 | 86.32 | 86.36 | 85.58 | 85.66 | 209,724 | -0.81(-0.93%) |
Sep 16, 2021 | 86.42 | 86.64 | 85.85 | 86.47 | 207,117 | -0.01(-0.01%) |
Sep 15, 2021 | 85.85 | 86.57 | 85.62 | 86.48 | 256,644 | +0.68(+0.80%) |
Sep 14, 2021 | 86.47 | 86.50 | 85.61 | 85.79 | 254,976 | -0.40(-0.47%) |
Sep 13, 2021 | 86.71 | 86.74 | 85.80 | 86.20 | 326,917 | +0.01(+0.01%) |
Sep 10, 2021 | 87.13 | 87.16 | 86.14 | 86.19 | 279,264 | -0.61(-0.70%) |
Sep 09, 2021 | 87.09 | 87.42 | 86.76 | 86.79 | 312,095 | -0.35(-0.40%) |
Sep 08, 2021 | 87.19 | 87.25 | 86.79 | 87.14 | 353,638 | -0.14(-0.17%) |
Sep 07, 2021 | 87.75 | 87.75 | 87.19 | 87.28 | 242,715 | -0.49(-0.56%) |
Sep 03, 2021 | 87.55 | 87.86 | 87.48 | 87.77 | 192,395 | +0.07(+0.08%) |
Sep 02, 2021 | 87.67 | 87.84 | 87.47 | 87.71 | 278,479 | +0.29(+0.33%) |
Sep 01, 2021 | 87.55 | 87.69 | 87.37 | 87.42 | 362,668 | +0.06(+0.07%) |
Aug 31, 2021 | 87.59 | 87.59 | 87.30 | 87.36 | 306,144 | -0.15(-0.18%) |
Aug 30, 2021 | 87.32 | 87.71 | 87.27 | 87.51 | 765,123 | +0.39(+0.45%) |
Aug 27, 2021 | 86.62 | 87.24 | 86.58 | 87.12 | 216,027 | +0.72(+0.83%) |
Aug 26, 2021 | 86.89 | 86.89 | 86.40 | 86.40 | 343,536 | -0.50(-0.58%) |
Aug 25, 2021 | 86.80 | 87.04 | 86.72 | 86.90 | 1,857,850 | +0.22(+0.26%) |
Aug 24, 2021 | 86.74 | 86.85 | 86.53 | 86.68 | 316,158 | +0.14(+0.17%) |
Aug 23, 2021 | 86.25 | 86.78 | 86.25 | 86.53 | 329,593 | +0.66(+0.77%) |
Aug 20, 2021 | 85.36 | 85.99 | 85.25 | 85.87 | 189,293 | +0.68(+0.80%) |
Aug 19, 2021 | 84.43 | 85.49 | 84.31 | 85.19 | 489,130 | +0.18(+0.21%) |
Aug 18, 2021 | 85.70 | 86.08 | 85.00 | 85.01 | 252,814 | -0.87(-1.02%) |
Aug 17, 2021 | 86.00 | 86.05 | 85.32 | 85.88 | 394,488 | -0.66(-0.77%) |
Aug 16, 2021 | 86.04 | 86.54 | 85.75 | 86.54 | 952,109 | +0.27(+0.31%) |
Aug 13, 2021 | 86.22 | 86.27 | 86.03 | 86.27 | 176,805 | +0.15(+0.18%) |
Aug 12, 2021 | 85.89 | 86.13 | 85.68 | 86.12 | 347,062 | +0.21(+0.25%) |
Aug 11, 2021 | 85.94 | 85.94 | 85.65 | 85.91 | 202,085 | +0.26(+0.30%) |
Aug 10, 2021 | 85.71 | 85.87 | 85.58 | 85.65 | 405,625 | +0.05(+0.06%) |
Aug 09, 2021 | 85.64 | 85.75 | 85.44 | 85.60 | 271,592 | +0.02(+0.02%) |
Aug 06, 2021 | 85.60 | 85.76 | 85.43 | 85.58 | 208,017 | +0.02(+0.02%) |
Aug 05, 2021 | 85.38 | 85.60 | 85.35 | 85.56 | 178,243 | +0.42(+0.50%) |
Aug 04, 2021 | 85.22 | 85.41 | 85.05 | 85.14 | 302,087 | -0.32(-0.37%) |
Aug 03, 2021 | 84.96 | 85.50 | 84.55 | 85.46 | 265,350 | +0.64(+0.76%) |
Aug 02, 2021 | 85.29 | 85.44 | 84.74 | 84.81 | 209,497 | -0.03(-0.03%) |
Jul 30, 2021 | 84.70 | 85.17 | 84.61 | 84.84 | 216,721 | -0.43(-0.51%) |
Jul 29, 2021 | 85.07 | 85.53 | 85.07 | 85.27 | 257,644 | +0.34(+0.40%) |
Jul 28, 2021 | 84.97 | 85.19 | 84.70 | 84.94 | 414,173 | +0.09(+0.10%) |
Jul 27, 2021 | 85.11 | 85.11 | 84.27 | 84.85 | 606,422 | -0.45(-0.53%) |
Jul 26, 2021 | 85.18 | 85.34 | 85.08 | 85.30 | 321,709 | +0.09(+0.10%) |
Jul 23, 2021 | 84.67 | 85.31 | 84.49 | 85.22 | 231,018 | +0.98(+1.16%) |
Jul 22, 2021 | 84.00 | 84.29 | 83.90 | 84.24 | 263,905 | +0.23(+0.27%) |
Jul 21, 2021 | 83.62 | 84.01 | 83.56 | 84.01 | 421,502 | +0.64(+0.77%) |
Jul 20, 2021 | 82.44 | 83.65 | 82.31 | 83.36 | 307,284 | +1.11(+1.34%) |
Jul 19, 2021 | 82.29 | 82.44 | 81.70 | 82.26 | 366,583 | -0.92(-1.11%) |
Jul 16, 2021 | 84.01 | 84.01 | 83.15 | 83.18 | 211,129 | -0.47(-0.56%) |
Jul 15, 2021 | 83.74 | 83.88 | 83.30 | 83.65 | 401,524 | -0.33(-0.39%) |
Jul 14, 2021 | 84.26 | 84.32 | 83.76 | 83.98 | 198,120 | +0.06(+0.07%) |
Jul 13, 2021 | 84.06 | 84.38 | 83.84 | 83.92 | 201,291 | -0.34(-0.40%) |
Jul 12, 2021 | 84.07 | 84.27 | 83.98 | 84.26 | 195,902 | +0.27(+0.32%) |
Jul 09, 2021 | 83.42 | 84.06 | 83.42 | 83.99 | 361,743 | +0.83(+0.99%) |
Jul 08, 2021 | 82.68 | 83.36 | 82.55 | 83.16 | 867,874 | -0.75(-0.89%) |
Jul 07, 2021 | 83.79 | 83.95 | 83.33 | 83.91 | 265,686 | +0.38(+0.46%) |
Jul 06, 2021 | 83.66 | 83.71 | 83.03 | 83.53 | 253,871 | -0.09(-0.10%) |
Jul 02, 2021 | 83.25 | 83.70 | 83.23 | 83.61 | 211,158 | +0.57(+0.68%) |