Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.42 | 83.74 | 82.20 | 82.35 | 329,884 | +0.21(+0.26%) |
Sep 29, 2021 | 83.00 | 84.37 | 81.63 | 82.14 | 275,270 | -0.83(-1.00%) |
Sep 28, 2021 | 84.61 | 85.13 | 82.89 | 82.97 | 273,502 | -2.77(-3.23%) |
Sep 27, 2021 | 85.32 | 86.22 | 84.74 | 85.74 | 258,373 | +0.13(+0.15%) |
Sep 24, 2021 | 85.37 | 86.17 | 85.07 | 85.61 | 247,261 | -0.26(-0.30%) |
Sep 23, 2021 | 85.63 | 86.39 | 85.33 | 85.87 | 253,004 | +0.77(+0.90%) |
Sep 22, 2021 | 84.92 | 85.67 | 84.51 | 85.10 | 315,038 | +0.69(+0.82%) |
Sep 21, 2021 | 83.71 | 84.87 | 83.02 | 84.41 | 302,832 | +0.46(+0.55%) |
Sep 20, 2021 | 83.72 | 84.99 | 82.07 | 83.95 | 446,858 | -0.78(-0.92%) |
Sep 17, 2021 | 85.38 | 86.33 | 83.56 | 84.73 | 1,370,278 | -3.45(-3.91%) |
Sep 16, 2021 | 87.87 | 88.73 | 86.71 | 88.18 | 349,792 | +0.23(+0.26%) |
Sep 15, 2021 | 87.22 | 88.33 | 86.68 | 87.95 | 330,546 | +0.91(+1.05%) |
Sep 14, 2021 | 87.82 | 88.00 | 86.86 | 87.04 | 284,235 | -0.27(-0.31%) |
Sep 13, 2021 | 87.00 | 87.48 | 86.22 | 87.31 | 297,011 | +0.72(+0.83%) |
Sep 10, 2021 | 87.21 | 88.32 | 86.54 | 86.59 | 320,131 | -0.12(-0.14%) |
Sep 09, 2021 | 85.86 | 87.20 | 85.20 | 86.71 | 346,787 | +1.04(+1.21%) |
Sep 08, 2021 | 84.22 | 85.71 | 82.88 | 85.67 | 418,462 | +1.07(+1.26%) |
Sep 07, 2021 | 86.75 | 86.75 | 84.03 | 84.60 | 412,041 | +0.98(+1.17%) |
Sep 03, 2021 | 84.11 | 85.00 | 83.51 | 83.62 | 236,302 | -0.55(-0.65%) |
Sep 02, 2021 | 83.91 | 84.91 | 83.77 | 84.17 | 323,520 | +0.44(+0.53%) |
Sep 01, 2021 | 83.84 | 84.54 | 83.01 | 83.73 | 332,623 | +0.06(+0.07%) |
Aug 31, 2021 | 85.57 | 85.57 | 83.47 | 83.67 | 384,306 | -1.87(-2.19%) |
Aug 30, 2021 | 85.19 | 85.89 | 84.82 | 85.54 | 238,926 | +0.74(+0.87%) |
Aug 27, 2021 | 82.90 | 85.33 | 82.90 | 84.80 | 433,611 | +2.03(+2.45%) |
Aug 26, 2021 | 81.84 | 82.86 | 81.40 | 82.77 | 271,178 | +1.05(+1.28%) |
Aug 25, 2021 | 80.68 | 82.30 | 80.52 | 81.72 | 369,257 | +0.98(+1.21%) |
Aug 24, 2021 | 81.20 | 81.67 | 80.41 | 80.74 | 261,324 | -0.24(-0.30%) |
Aug 23, 2021 | 80.09 | 81.16 | 79.37 | 80.98 | 226,835 | +1.21(+1.52%) |
Aug 20, 2021 | 78.75 | 80.58 | 78.52 | 79.77 | 367,884 | +2.13(+2.74%) |
Aug 19, 2021 | 78.22 | 78.22 | 77.06 | 77.64 | 198,608 | -0.89(-1.13%) |
Aug 18, 2021 | 78.63 | 78.91 | 77.62 | 78.53 | 416,484 | -0.22(-0.28%) |
Aug 17, 2021 | 79.88 | 79.89 | 77.33 | 78.75 | 342,462 | -1.64(-2.04%) |
Aug 16, 2021 | 79.84 | 80.76 | 79.38 | 80.39 | 274,006 | +0.54(+0.68%) |
Aug 13, 2021 | 79.01 | 79.94 | 78.67 | 79.85 | 361,152 | +0.65(+0.82%) |
Aug 12, 2021 | 80.00 | 80.99 | 78.92 | 79.20 | 306,021 | -1.18(-1.47%) |
Aug 11, 2021 | 79.82 | 80.51 | 78.71 | 80.38 | 307,260 | +0.66(+0.83%) |
Aug 10, 2021 | 79.01 | 79.78 | 77.94 | 79.72 | 424,117 | +0.77(+0.98%) |
Aug 09, 2021 | 79.63 | 79.81 | 78.50 | 78.95 | 399,624 | -0.29(-0.37%) |
Aug 06, 2021 | 79.16 | 80.07 | 79.07 | 79.24 | 204,371 | -0.24(-0.30%) |
Aug 05, 2021 | 80.22 | 80.57 | 78.63 | 79.48 | 368,757 | -0.61(-0.76%) |
Aug 04, 2021 | 79.06 | 81.33 | 78.84 | 80.09 | 428,257 | +1.36(+1.73%) |
Aug 03, 2021 | 79.65 | 80.15 | 78.13 | 78.73 | 739,183 | -0.98(-1.23%) |
Aug 02, 2021 | 83.45 | 84.32 | 79.45 | 79.71 | 734,634 | -2.88(-3.49%) |
Jul 30, 2021 | 81.37 | 82.70 | 80.56 | 82.59 | 660,318 | +0.55(+0.67%) |
Jul 29, 2021 | 80.62 | 82.79 | 79.21 | 82.04 | 1,479,444 | -2.28(-2.70%) |
Jul 28, 2021 | 83.23 | 84.42 | 82.72 | 84.32 | 790,013 | +0.98(+1.18%) |
Jul 27, 2021 | 83.59 | 83.97 | 82.35 | 83.34 | 414,522 | -0.80(-0.95%) |
Jul 26, 2021 | 84.35 | 84.92 | 83.50 | 84.14 | 214,899 | -0.28(-0.33%) |
Jul 23, 2021 | 84.67 | 84.88 | 83.56 | 84.42 | 512,851 | -0.08(-0.09%) |
Jul 22, 2021 | 84.05 | 84.83 | 83.90 | 84.50 | 224,435 | -0.13(-0.15%) |
Jul 21, 2021 | 83.19 | 84.85 | 82.77 | 84.63 | 377,359 | +1.64(+1.98%) |
Jul 20, 2021 | 82.85 | 83.75 | 82.14 | 82.99 | 422,363 | +0.48(+0.58%) |
Jul 19, 2021 | 82.20 | 83.52 | 81.69 | 82.51 | 319,533 | -1.09(-1.30%) |
Jul 16, 2021 | 84.48 | 84.98 | 83.50 | 83.60 | 449,196 | -0.56(-0.67%) |
Jul 15, 2021 | 84.05 | 84.66 | 82.96 | 84.16 | 278,452 | +0.01(+0.01%) |
Jul 14, 2021 | 85.16 | 86.00 | 83.60 | 84.15 | 652,512 | +0.22(+0.26%) |
Jul 13, 2021 | 84.90 | 84.90 | 83.60 | 83.93 | 384,567 | -1.05(-1.24%) |
Jul 12, 2021 | 86.08 | 86.27 | 84.62 | 84.98 | 278,843 | -0.81(-0.94%) |
Jul 09, 2021 | 84.42 | 85.99 | 83.57 | 85.79 | 319,498 | +2.19(+2.62%) |
Jul 08, 2021 | 81.81 | 84.32 | 81.66 | 83.60 | 420,332 | -0.17(-0.20%) |
Jul 07, 2021 | 85.26 | 85.44 | 83.10 | 83.77 | 389,675 | -1.07(-1.26%) |
Jul 06, 2021 | 85.87 | 85.87 | 83.71 | 84.84 | 393,612 | -0.83(-0.97%) |
Jul 02, 2021 | 84.69 | 85.88 | 84.30 | 85.67 | 259,922 | +1.52(+1.81%) |