Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.96 | 82.98 | 81.16 | 81.19 | 144,872 | -1.31(-1.59%) |
Sep 29, 2021 | 81.89 | 83.06 | 81.85 | 82.50 | 145,062 | +0.67(+0.82%) |
Sep 28, 2021 | 82.47 | 82.59 | 81.68 | 81.83 | 153,402 | -0.49(-0.60%) |
Sep 27, 2021 | 83.15 | 83.93 | 82.18 | 82.32 | 125,946 | -1.01(-1.21%) |
Sep 24, 2021 | 83.01 | 83.77 | 82.73 | 83.33 | 143,378 | +0.54(+0.65%) |
Sep 23, 2021 | 83.35 | 84.15 | 82.67 | 82.79 | 127,369 | -0.30(-0.37%) |
Sep 22, 2021 | 82.98 | 83.98 | 82.29 | 83.09 | 160,942 | +0.04(+0.05%) |
Sep 21, 2021 | 83.74 | 84.46 | 83.00 | 83.05 | 139,468 | -0.61(-0.73%) |
Sep 20, 2021 | 82.12 | 83.83 | 81.67 | 83.66 | 206,063 | +1.38(+1.67%) |
Sep 17, 2021 | 83.15 | 83.72 | 81.65 | 82.29 | 782,453 | -0.39(-0.47%) |
Sep 16, 2021 | 84.10 | 84.17 | 82.15 | 82.67 | 181,520 | -1.03(-1.24%) |
Sep 15, 2021 | 84.01 | 84.55 | 83.13 | 83.71 | 212,682 | -0.48(-0.58%) |
Sep 14, 2021 | 84.25 | 84.85 | 83.78 | 84.19 | 152,133 | +0.20(+0.24%) |
Sep 13, 2021 | 86.37 | 86.83 | 83.60 | 83.99 | 207,355 | -1.94(-2.25%) |
Sep 10, 2021 | 88.36 | 88.36 | 85.77 | 85.93 | 186,430 | -2.40(-2.72%) |
Sep 09, 2021 | 89.57 | 89.71 | 88.33 | 88.33 | 157,271 | -1.57(-1.74%) |
Sep 08, 2021 | 87.46 | 90.16 | 87.46 | 89.90 | 227,518 | +2.09(+2.38%) |
Sep 07, 2021 | 88.46 | 88.98 | 87.36 | 87.81 | 183,520 | -0.80(-0.90%) |
Sep 03, 2021 | 89.18 | 89.49 | 88.32 | 88.61 | 135,971 | -0.82(-0.91%) |
Sep 02, 2021 | 89.31 | 89.60 | 88.72 | 89.42 | 137,286 | +0.32(+0.36%) |
Sep 01, 2021 | 87.83 | 89.65 | 87.68 | 89.10 | 138,659 | +1.56(+1.78%) |
Aug 31, 2021 | 87.77 | 88.08 | 87.01 | 87.54 | 197,666 | +0.10(+0.12%) |
Aug 30, 2021 | 86.28 | 87.46 | 86.28 | 87.44 | 129,860 | +1.58(+1.84%) |
Aug 27, 2021 | 85.73 | 86.70 | 85.39 | 85.86 | 192,487 | +0.60(+0.70%) |
Aug 26, 2021 | 84.62 | 85.55 | 84.03 | 85.27 | 126,500 | +0.68(+0.81%) |
Aug 25, 2021 | 84.70 | 85.42 | 84.14 | 84.58 | 169,839 | -0.22(-0.26%) |
Aug 24, 2021 | 85.73 | 86.32 | 84.40 | 84.80 | 150,737 | -1.21(-1.40%) |
Aug 23, 2021 | 86.55 | 86.68 | 85.69 | 86.01 | 176,081 | -0.77(-0.89%) |
Aug 20, 2021 | 85.60 | 86.97 | 85.45 | 86.78 | 211,713 | +1.24(+1.45%) |
Aug 19, 2021 | 84.62 | 85.75 | 84.62 | 85.53 | 152,928 | +0.79(+0.93%) |
Aug 18, 2021 | 86.01 | 86.19 | 84.54 | 84.74 | 115,611 | -0.90(-1.05%) |
Aug 17, 2021 | 85.53 | 85.98 | 84.65 | 85.65 | 201,082 | -0.28(-0.33%) |
Aug 16, 2021 | 85.17 | 86.00 | 85.05 | 85.93 | 197,783 | +0.97(+1.14%) |
Aug 13, 2021 | 84.17 | 85.06 | 84.12 | 84.96 | 141,345 | +1.07(+1.27%) |
Aug 12, 2021 | 83.78 | 84.21 | 83.38 | 83.89 | 118,133 | +0.43(+0.52%) |
Aug 11, 2021 | 84.64 | 84.95 | 83.12 | 83.46 | 89,168 | -0.86(-1.02%) |
Aug 10, 2021 | 85.17 | 85.17 | 83.88 | 84.32 | 156,968 | -0.58(-0.68%) |
Aug 09, 2021 | 85.77 | 86.31 | 84.24 | 84.90 | 122,568 | -0.87(-1.01%) |
Aug 06, 2021 | 86.54 | 87.05 | 85.72 | 85.77 | 156,046 | -0.73(-0.84%) |
Aug 05, 2021 | 85.80 | 86.56 | 85.10 | 86.49 | 132,866 | +1.16(+1.36%) |
Aug 04, 2021 | 84.10 | 85.42 | 83.57 | 85.33 | 221,861 | +1.06(+1.26%) |
Aug 03, 2021 | 84.01 | 84.88 | 83.71 | 84.27 | 196,568 | +0.43(+0.51%) |
Aug 02, 2021 | 83.80 | 84.32 | 82.92 | 83.85 | 181,388 | +0.34(+0.41%) |
Jul 30, 2021 | 83.66 | 84.82 | 83.49 | 83.51 | 446,813 | +0.07(+0.08%) |
Jul 29, 2021 | 83.27 | 83.68 | 82.64 | 83.44 | 156,959 | +0.64(+0.78%) |
Jul 28, 2021 | 82.74 | 82.93 | 81.74 | 82.80 | 178,194 | +0.33(+0.40%) |
Jul 27, 2021 | 81.31 | 82.51 | 80.79 | 82.47 | 221,660 | +0.78(+0.95%) |
Jul 26, 2021 | 81.99 | 82.15 | 81.21 | 81.69 | 151,549 | -0.13(-0.16%) |
Jul 23, 2021 | 80.41 | 81.96 | 80.41 | 81.82 | 94,334 | +1.34(+1.67%) |
Jul 22, 2021 | 80.50 | 81.08 | 80.41 | 80.48 | 98,491 | -0.17(-0.21%) |
Jul 21, 2021 | 81.60 | 82.27 | 80.46 | 80.65 | 121,554 | -0.89(-1.09%) |
Jul 20, 2021 | 80.55 | 82.62 | 80.50 | 81.54 | 321,616 | +0.94(+1.16%) |
Jul 19, 2021 | 81.29 | 81.44 | 79.55 | 80.60 | 211,519 | -0.54(-0.66%) |
Jul 16, 2021 | 79.55 | 81.69 | 79.52 | 81.14 | 264,060 | +2.10(+2.66%) |
Jul 15, 2021 | 77.43 | 79.05 | 77.43 | 79.04 | 102,347 | +1.04(+1.33%) |
Jul 14, 2021 | 78.06 | 78.45 | 77.45 | 78.00 | 95,048 | +0.10(+0.13%) |
Jul 13, 2021 | 77.91 | 78.64 | 77.84 | 77.90 | 111,068 | -0.36(-0.46%) |
Jul 12, 2021 | 78.14 | 78.46 | 77.74 | 78.26 | 105,697 | +0.25(+0.32%) |
Jul 09, 2021 | 77.98 | 78.38 | 77.29 | 78.01 | 102,347 | +0.33(+0.43%) |
Jul 08, 2021 | 78.14 | 78.41 | 77.43 | 77.68 | 156,601 | -0.56(-0.71%) |
Jul 07, 2021 | 76.68 | 78.31 | 76.60 | 78.24 | 208,679 | +1.29(+1.67%) |
Jul 06, 2021 | 76.54 | 77.05 | 75.29 | 76.95 | 172,624 | +0.51(+0.67%) |
Jul 02, 2021 | 76.02 | 76.79 | 75.67 | 76.44 | 136,118 | +0.54(+0.71%) |