Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.55 | 82.63 | 81.95 | 81.95 | 11,735 | +0.18(+0.22%) |
Sep 29, 2021 | 82.61 | 82.74 | 81.88 | 81.77 | 15,400 | -0.28(-0.34%) |
Sep 28, 2021 | 83.38 | 83.38 | 82.00 | 82.05 | 11,305 | -2.45(-2.90%) |
Sep 27, 2021 | 85.15 | 85.31 | 84.11 | 84.50 | 12,631 | -0.81(-0.95%) |
Sep 24, 2021 | 84.91 | 85.31 | 84.81 | 85.31 | 3,574 | -0.07(-0.08%) |
Sep 23, 2021 | 84.85 | 85.50 | 84.79 | 85.38 | 6,417 | +1.12(+1.33%) |
Sep 22, 2021 | 84.13 | 84.47 | 84.13 | 84.26 | 1,556 | +0.56(+0.67%) |
Sep 21, 2021 | 83.91 | 83.92 | 83.63 | 83.69 | 7,249 | -0.02(-0.02%) |
Sep 20, 2021 | 83.66 | 84.36 | 82.83 | 83.71 | 12,211 | -2.02(-2.36%) |
Sep 17, 2021 | 85.94 | 86.08 | 85.46 | 85.73 | 5,732 | -0.34(-0.40%) |
Sep 16, 2021 | 85.47 | 86.16 | 85.39 | 86.08 | 193,617 | +0.37(+0.43%) |
Sep 15, 2021 | 84.54 | 85.75 | 84.54 | 85.71 | 68,636 | +0.69(+0.81%) |
Sep 14, 2021 | 85.27 | 85.43 | 84.97 | 85.02 | 4,085 | +0.01(+0.01%) |
Sep 13, 2021 | 85.19 | 85.72 | 84.48 | 85.01 | 9,423 | -0.50(-0.58%) |
Sep 10, 2021 | 87.15 | 87.15 | 85.40 | 85.51 | 10,887 | -0.99(-1.15%) |
Sep 09, 2021 | 87.13 | 87.15 | 86.50 | 86.50 | 3,245 | -0.52(-0.60%) |
Sep 08, 2021 | 87.18 | 87.24 | 86.79 | 87.02 | 4,955 | -0.36(-0.41%) |
Sep 07, 2021 | 87.59 | 87.68 | 87.38 | 87.38 | 88,213 | -0.59(-0.67%) |
Sep 03, 2021 | 87.39 | 88.07 | 87.39 | 87.97 | 7,614 | +0.58(+0.67%) |
Sep 02, 2021 | 87.65 | 87.73 | 87.09 | 87.39 | 7,950 | +0.14(+0.16%) |
Sep 01, 2021 | 87.01 | 87.64 | 87.01 | 87.25 | 8,937 | +0.47(+0.54%) |
Aug 31, 2021 | 87.02 | 87.02 | 86.72 | 86.78 | 12,453 | -0.52(-0.60%) |
Aug 30, 2021 | 87.19 | 87.36 | 86.76 | 87.31 | 20,461 | +0.66(+0.77%) |
Aug 27, 2021 | 85.09 | 86.73 | 85.09 | 86.64 | 4,394 | +2.27(+2.70%) |
Aug 26, 2021 | 84.25 | 84.97 | 84.25 | 84.37 | 30,099 | -0.34(-0.40%) |
Aug 25, 2021 | 84.62 | 84.77 | 84.36 | 84.71 | 24,861 | +0.32(+0.38%) |
Aug 24, 2021 | 84.22 | 84.49 | 84.22 | 84.39 | 5,406 | +0.56(+0.67%) |
Aug 23, 2021 | 82.84 | 84.00 | 82.84 | 83.83 | 5,880 | +1.43(+1.73%) |
Aug 20, 2021 | 81.97 | 82.49 | 81.97 | 82.41 | 3,958 | +0.63(+0.77%) |
Aug 19, 2021 | 80.51 | 82.28 | 80.51 | 81.78 | 6,813 | +0.00(+0.00%) |
Aug 18, 2021 | 81.99 | 82.60 | 81.76 | 81.78 | 17,050 | -0.05(-0.06%) |
Aug 17, 2021 | 81.36 | 82.15 | 81.29 | 81.83 | 117,939 | -0.58(-0.70%) |
Aug 16, 2021 | 82.58 | 82.58 | 81.54 | 82.41 | 13,831 | -0.66(-0.79%) |
Aug 13, 2021 | 82.99 | 83.36 | 82.99 | 83.07 | 15,687 | +0.18(+0.22%) |
Aug 12, 2021 | 82.36 | 82.89 | 82.15 | 82.89 | 6,406 | +0.30(+0.37%) |
Aug 11, 2021 | 83.10 | 83.10 | 82.33 | 82.58 | 8,472 | -0.54(-0.65%) |
Aug 10, 2021 | 84.69 | 84.69 | 83.11 | 83.13 | 8,178 | -0.48(-0.58%) |
Aug 09, 2021 | 83.49 | 83.88 | 83.49 | 83.61 | 8,629 | +0.19(+0.23%) |
Aug 06, 2021 | 83.81 | 83.81 | 83.42 | 83.42 | 4,691 | -0.78(-0.93%) |
Aug 05, 2021 | 83.28 | 84.26 | 83.28 | 84.20 | 214,200 | +1.00(+1.20%) |
Aug 04, 2021 | 83.12 | 83.23 | 82.84 | 83.20 | 4,625 | +0.25(+0.30%) |
Aug 03, 2021 | 83.63 | 83.63 | 82.30 | 82.95 | 6,266 | -0.16(-0.19%) |
Aug 02, 2021 | 83.12 | 83.57 | 82.93 | 83.11 | 6,249 | +0.42(+0.51%) |
Jul 30, 2021 | 83.12 | 83.12 | 82.44 | 82.69 | 7,233 | -0.46(-0.55%) |
Jul 29, 2021 | 83.34 | 83.82 | 83.15 | 83.15 | 98,146 | -0.27(-0.32%) |
Jul 28, 2021 | 83.16 | 83.58 | 83.08 | 83.42 | 6,656 | +0.68(+0.82%) |
Jul 27, 2021 | 83.12 | 83.12 | 81.82 | 82.74 | 7,978 | -0.82(-0.98%) |
Jul 26, 2021 | 83.22 | 83.86 | 83.22 | 83.56 | 7,251 | -0.21(-0.25%) |
Jul 23, 2021 | 83.43 | 83.99 | 83.16 | 83.77 | 8,425 | +0.21(+0.25%) |
Jul 22, 2021 | 83.17 | 83.60 | 83.13 | 83.56 | 6,852 | +0.66(+0.80%) |
Jul 21, 2021 | 82.36 | 82.90 | 82.36 | 82.90 | 7,545 | +0.65(+0.79%) |
Jul 20, 2021 | 81.48 | 82.52 | 80.92 | 82.25 | 9,071 | +1.69(+2.09%) |
Jul 19, 2021 | 79.41 | 80.56 | 79.36 | 80.56 | 18,658 | -0.26(-0.32%) |
Jul 16, 2021 | 81.37 | 81.37 | 80.79 | 80.82 | 5,078 | -0.09(-0.11%) |
Jul 15, 2021 | 81.00 | 81.72 | 80.49 | 80.91 | 10,739 | -0.60(-0.74%) |
Jul 14, 2021 | 82.67 | 82.71 | 81.49 | 81.51 | 76,626 | -0.76(-0.92%) |
Jul 13, 2021 | 82.64 | 83.01 | 82.21 | 82.27 | 12,499 | -0.35(-0.42%) |
Jul 12, 2021 | 82.98 | 82.98 | 82.47 | 82.62 | 26,641 | -0.09(-0.10%) |
Jul 09, 2021 | 82.01 | 82.71 | 82.01 | 82.71 | 18,662 | +0.58(+0.71%) |
Jul 08, 2021 | 81.13 | 82.37 | 81.04 | 82.12 | 15,994 | -0.48(-0.58%) |
Jul 07, 2021 | 83.02 | 83.03 | 82.12 | 82.60 | 18,519 | +0.17(+0.21%) |
Jul 06, 2021 | 82.00 | 82.43 | 81.86 | 82.43 | 8,183 | +0.62(+0.76%) |
Jul 02, 2021 | 81.75 | 81.81 | 81.35 | 81.81 | 16,325 | +0.68(+0.83%) |