Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.74 | 85.33 | 83.15 | 83.49 | 1,467,463 | -0.53(-0.63%) |
Sep 29, 2021 | 85.59 | 86.07 | 83.89 | 84.02 | 1,334,340 | -1.38(-1.61%) |
Sep 28, 2021 | 86.60 | 87.15 | 85.26 | 85.39 | 1,505,677 | -1.91(-2.18%) |
Sep 27, 2021 | 86.70 | 87.73 | 86.56 | 87.30 | 932,768 | +0.20(+0.23%) |
Sep 24, 2021 | 85.72 | 87.23 | 85.72 | 87.10 | 847,589 | +0.80(+0.93%) |
Sep 23, 2021 | 84.00 | 86.75 | 83.77 | 86.30 | 1,843,001 | +2.60(+3.11%) |
Sep 22, 2021 | 82.93 | 84.16 | 82.70 | 83.69 | 1,423,512 | +1.76(+2.15%) |
Sep 21, 2021 | 83.29 | 83.30 | 81.92 | 81.93 | 1,408,219 | -0.82(-0.99%) |
Sep 20, 2021 | 82.31 | 83.61 | 81.62 | 82.75 | 1,769,017 | -0.97(-1.16%) |
Sep 17, 2021 | 85.82 | 86.05 | 83.52 | 83.72 | 2,545,266 | -2.74(-3.17%) |
Sep 16, 2021 | 86.67 | 87.13 | 85.86 | 86.46 | 1,134,299 | -0.32(-0.36%) |
Sep 15, 2021 | 85.84 | 86.78 | 84.97 | 86.78 | 1,327,501 | +1.03(+1.20%) |
Sep 14, 2021 | 85.71 | 86.20 | 84.86 | 85.75 | 1,398,700 | +0.41(+0.48%) |
Sep 13, 2021 | 86.40 | 86.50 | 84.54 | 85.34 | 1,326,404 | -0.53(-0.62%) |
Sep 10, 2021 | 85.90 | 86.86 | 85.48 | 85.87 | 2,152,865 | +0.21(+0.25%) |
Sep 09, 2021 | 83.74 | 85.76 | 83.34 | 85.65 | 2,511,191 | +2.39(+2.87%) |
Sep 08, 2021 | 83.64 | 83.75 | 81.90 | 83.26 | 1,581,354 | -0.42(-0.50%) |
Sep 07, 2021 | 84.59 | 85.15 | 83.64 | 83.68 | 1,844,643 | -1.28(-1.51%) |
Sep 03, 2021 | 83.65 | 85.13 | 83.42 | 84.97 | 2,042,682 | +1.49(+1.78%) |
Sep 02, 2021 | 83.38 | 83.81 | 82.56 | 83.48 | 1,741,276 | +0.40(+0.48%) |
Sep 01, 2021 | 82.43 | 83.60 | 82.27 | 83.08 | 2,043,554 | +0.36(+0.44%) |
Aug 31, 2021 | 82.49 | 82.87 | 81.75 | 82.71 | 2,233,974 | +0.52(+0.63%) |
Aug 30, 2021 | 80.99 | 82.51 | 80.74 | 82.19 | 1,681,001 | +1.22(+1.50%) |
Aug 27, 2021 | 79.91 | 80.99 | 79.25 | 80.98 | 2,467,520 | +0.86(+1.07%) |
Aug 26, 2021 | 81.38 | 84.91 | 79.51 | 80.12 | 5,478,600 | +3.60(+4.70%) |
Aug 25, 2021 | 74.98 | 76.82 | 74.98 | 76.52 | 2,063,076 | +1.39(+1.84%) |
Aug 24, 2021 | 75.21 | 75.53 | 74.33 | 75.13 | 2,140,919 | +0.06(+0.07%) |
Aug 23, 2021 | 75.28 | 75.72 | 74.66 | 75.08 | 1,478,304 | +0.05(+0.06%) |
Aug 20, 2021 | 73.72 | 75.09 | 73.71 | 75.03 | 1,537,453 | +1.30(+1.77%) |
Aug 19, 2021 | 72.59 | 73.88 | 72.59 | 73.73 | 1,250,570 | -0.37(-0.50%) |
Aug 18, 2021 | 74.48 | 75.52 | 74.06 | 74.10 | 1,080,481 | -0.78(-1.04%) |
Aug 17, 2021 | 75.64 | 75.76 | 73.90 | 74.88 | 928,895 | -1.20(-1.58%) |
Aug 16, 2021 | 76.27 | 76.45 | 75.81 | 76.08 | 837,412 | -0.45(-0.58%) |
Aug 13, 2021 | 77.50 | 77.52 | 76.52 | 76.53 | 653,722 | -0.73(-0.94%) |
Aug 12, 2021 | 77.17 | 77.36 | 76.33 | 77.25 | 897,498 | +0.33(+0.44%) |
Aug 11, 2021 | 75.78 | 77.66 | 75.61 | 76.92 | 1,654,500 | +0.11(+0.15%) |
Aug 10, 2021 | 76.76 | 77.20 | 76.47 | 76.81 | 888,853 | +0.31(+0.40%) |
Aug 09, 2021 | 76.43 | 77.21 | 76.12 | 76.50 | 1,311,742 | +0.07(+0.10%) |
Aug 06, 2021 | 76.18 | 76.72 | 75.83 | 76.43 | 1,091,208 | +0.64(+0.85%) |
Aug 05, 2021 | 75.83 | 76.46 | 75.70 | 75.79 | 670,857 | +0.10(+0.14%) |
Aug 04, 2021 | 75.74 | 76.10 | 75.11 | 75.68 | 993,929 | -0.33(-0.44%) |
Aug 03, 2021 | 74.72 | 76.31 | 74.23 | 76.02 | 1,584,581 | +1.49(+2.00%) |
Aug 02, 2021 | 74.41 | 75.51 | 74.10 | 74.53 | 1,058,213 | +0.50(+0.68%) |
Jul 30, 2021 | 73.13 | 74.39 | 73.01 | 74.03 | 1,248,214 | +0.54(+0.73%) |
Jul 29, 2021 | 73.43 | 74.02 | 73.10 | 73.49 | 1,053,108 | +0.74(+1.02%) |
Jul 28, 2021 | 72.61 | 73.12 | 71.69 | 72.74 | 880,626 | +0.23(+0.32%) |
Jul 27, 2021 | 72.64 | 72.79 | 71.53 | 72.51 | 1,280,396 | -0.55(-0.75%) |
Jul 26, 2021 | 72.61 | 73.92 | 72.32 | 73.06 | 1,227,497 | +0.77(+1.07%) |
Jul 23, 2021 | 72.26 | 72.57 | 71.66 | 72.29 | 1,640,310 | +0.55(+0.76%) |
Jul 22, 2021 | 73.10 | 73.43 | 70.69 | 71.74 | 4,310,638 | -1.09(-1.49%) |
Jul 21, 2021 | 73.17 | 73.47 | 72.34 | 72.83 | 1,583,611 | +0.06(+0.08%) |
Jul 20, 2021 | 72.28 | 73.57 | 72.03 | 72.77 | 1,551,441 | +0.87(+1.22%) |
Jul 19, 2021 | 70.54 | 71.92 | 70.28 | 71.90 | 1,781,153 | -0.07(-0.09%) |
Jul 16, 2021 | 73.83 | 74.09 | 71.91 | 71.96 | 1,109,930 | -1.67(-2.27%) |
Jul 15, 2021 | 73.86 | 74.54 | 72.91 | 73.64 | 1,844,641 | -0.62(-0.84%) |
Jul 14, 2021 | 75.34 | 75.60 | 73.72 | 74.26 | 1,262,186 | -0.33(-0.44%) |
Jul 13, 2021 | 76.07 | 76.11 | 74.38 | 74.59 | 1,038,520 | -1.90(-2.48%) |
Jul 12, 2021 | 76.74 | 77.34 | 76.40 | 76.48 | 1,066,454 | -0.32(-0.41%) |
Jul 09, 2021 | 76.51 | 77.20 | 76.27 | 76.80 | 1,177,630 | +0.89(+1.18%) |
Jul 08, 2021 | 74.86 | 76.30 | 74.37 | 75.91 | 1,311,513 | -0.38(-0.50%) |
Jul 07, 2021 | 76.07 | 76.92 | 75.39 | 76.29 | 1,544,462 | +0.59(+0.78%) |
Jul 06, 2021 | 76.52 | 76.90 | 75.11 | 75.70 | 1,368,733 | -1.03(-1.34%) |
Jul 02, 2021 | 76.24 | 76.78 | 75.62 | 76.72 | 1,223,902 | +0.95(+1.26%) |