Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 90.64 | 90.92 | 88.49 | 88.84 | 1,143,823 | -1.00(-1.11%) |
Sep 29, 2021 | 89.63 | 90.28 | 88.89 | 89.84 | 666,358 | +0.39(+0.44%) |
Sep 28, 2021 | 90.81 | 91.30 | 89.08 | 89.45 | 820,746 | -1.25(-1.38%) |
Sep 27, 2021 | 90.04 | 91.23 | 89.98 | 90.70 | 852,340 | +1.29(+1.44%) |
Sep 24, 2021 | 87.51 | 90.40 | 87.46 | 89.41 | 1,259,509 | +1.47(+1.67%) |
Sep 23, 2021 | 84.61 | 88.12 | 84.47 | 87.94 | 1,195,724 | +4.49(+5.38%) |
Sep 22, 2021 | 83.09 | 84.25 | 83.06 | 83.45 | 1,234,445 | +0.98(+1.19%) |
Sep 21, 2021 | 83.95 | 84.61 | 82.05 | 82.47 | 669,677 | -1.29(-1.54%) |
Sep 20, 2021 | 83.42 | 84.36 | 82.49 | 83.76 | 957,935 | -1.82(-2.13%) |
Sep 17, 2021 | 85.76 | 86.87 | 84.86 | 85.58 | 1,935,146 | -0.47(-0.55%) |
Sep 16, 2021 | 87.41 | 87.67 | 86.02 | 86.05 | 629,911 | -0.90(-1.03%) |
Sep 15, 2021 | 85.59 | 87.29 | 84.92 | 86.95 | 573,501 | +1.06(+1.24%) |
Sep 14, 2021 | 87.74 | 88.22 | 85.63 | 85.89 | 654,822 | -1.43(-1.64%) |
Sep 13, 2021 | 87.69 | 88.04 | 86.54 | 87.32 | 561,782 | +0.44(+0.51%) |
Sep 10, 2021 | 88.83 | 88.90 | 86.54 | 86.88 | 791,958 | -1.36(-1.54%) |
Sep 09, 2021 | 87.79 | 90.18 | 87.69 | 88.24 | 873,888 | +0.45(+0.51%) |
Sep 08, 2021 | 88.52 | 88.85 | 87.65 | 87.80 | 690,589 | -0.87(-0.98%) |
Sep 07, 2021 | 88.93 | 89.94 | 88.58 | 88.67 | 484,861 | -0.33(-0.37%) |
Sep 03, 2021 | 89.56 | 90.05 | 88.78 | 88.99 | 420,542 | -0.68(-0.76%) |
Sep 02, 2021 | 90.13 | 90.17 | 89.44 | 89.68 | 459,922 | +0.04(+0.04%) |
Sep 01, 2021 | 89.45 | 89.98 | 88.33 | 89.64 | 606,641 | +0.10(+0.11%) |
Aug 31, 2021 | 89.86 | 90.55 | 89.23 | 89.54 | 927,489 | -0.32(-0.36%) |
Aug 30, 2021 | 91.62 | 91.62 | 89.85 | 89.86 | 542,166 | -1.66(-1.81%) |
Aug 27, 2021 | 89.61 | 91.61 | 89.44 | 91.52 | 653,037 | +2.18(+2.44%) |
Aug 26, 2021 | 89.83 | 90.02 | 88.81 | 89.34 | 1,000,224 | -0.36(-0.41%) |
Aug 25, 2021 | 88.42 | 90.68 | 88.20 | 89.71 | 621,663 | +1.75(+1.99%) |
Aug 24, 2021 | 87.77 | 88.26 | 87.53 | 87.96 | 937,232 | +0.34(+0.39%) |
Aug 23, 2021 | 87.58 | 87.93 | 87.30 | 87.62 | 540,469 | +0.68(+0.79%) |
Aug 20, 2021 | 85.32 | 87.36 | 85.21 | 86.94 | 936,115 | +1.71(+2.01%) |
Aug 19, 2021 | 85.20 | 86.39 | 84.47 | 85.23 | 468,631 | -1.14(-1.32%) |
Aug 18, 2021 | 86.62 | 87.79 | 86.24 | 86.37 | 487,575 | -0.74(-0.85%) |
Aug 17, 2021 | 87.33 | 87.82 | 86.02 | 87.11 | 447,604 | -1.09(-1.23%) |
Aug 16, 2021 | 88.08 | 88.29 | 86.69 | 88.20 | 492,663 | -0.73(-0.82%) |
Aug 13, 2021 | 89.38 | 89.48 | 88.40 | 88.93 | 482,175 | -0.14(-0.16%) |
Aug 12, 2021 | 88.64 | 89.84 | 88.29 | 89.07 | 787,813 | +0.44(+0.49%) |
Aug 11, 2021 | 87.80 | 88.68 | 87.07 | 88.63 | 767,406 | +0.83(+0.95%) |
Aug 10, 2021 | 86.69 | 88.67 | 86.43 | 87.80 | 806,814 | +1.12(+1.29%) |
Aug 09, 2021 | 85.52 | 87.14 | 84.94 | 86.68 | 695,759 | +0.99(+1.16%) |
Aug 06, 2021 | 84.58 | 86.05 | 84.58 | 85.69 | 752,550 | +2.18(+2.61%) |
Aug 05, 2021 | 82.74 | 83.51 | 82.53 | 83.51 | 985,299 | +1.31(+1.60%) |
Aug 04, 2021 | 81.93 | 83.23 | 81.93 | 82.19 | 664,412 | -0.70(-0.85%) |
Aug 03, 2021 | 83.67 | 83.67 | 81.26 | 82.90 | 739,230 | -0.54(-0.65%) |
Aug 02, 2021 | 83.37 | 85.57 | 83.27 | 83.44 | 1,381,512 | +0.57(+0.69%) |
Jul 30, 2021 | 83.72 | 84.66 | 82.33 | 82.87 | 1,036,253 | -0.97(-1.16%) |
Jul 29, 2021 | 83.43 | 85.20 | 82.69 | 83.85 | 1,164,756 | +0.52(+0.62%) |
Jul 28, 2021 | 82.77 | 83.71 | 81.62 | 83.33 | 1,000,348 | +0.76(+0.92%) |
Jul 27, 2021 | 82.60 | 82.98 | 81.66 | 82.57 | 966,221 | -0.64(-0.77%) |
Jul 26, 2021 | 82.24 | 83.85 | 82.08 | 83.21 | 1,800,023 | +0.96(+1.17%) |
Jul 23, 2021 | 82.60 | 83.26 | 82.09 | 82.25 | 944,343 | +0.04(+0.05%) |
Jul 22, 2021 | 83.22 | 83.46 | 82.05 | 82.20 | 514,891 | -1.34(-1.60%) |
Jul 21, 2021 | 82.67 | 83.77 | 82.51 | 83.54 | 845,637 | +2.18(+2.67%) |
Jul 20, 2021 | 78.97 | 82.07 | 78.73 | 81.36 | 827,639 | +1.98(+2.49%) |
Jul 19, 2021 | 80.53 | 80.83 | 78.69 | 79.39 | 1,585,853 | -2.96(-3.59%) |
Jul 16, 2021 | 84.86 | 84.88 | 82.21 | 82.34 | 574,498 | -2.05(-2.43%) |
Jul 15, 2021 | 83.42 | 85.28 | 83.07 | 84.39 | 742,496 | +0.42(+0.50%) |
Jul 14, 2021 | 85.35 | 86.14 | 83.71 | 83.97 | 688,835 | -1.47(-1.72%) |
Jul 13, 2021 | 85.82 | 86.37 | 85.02 | 85.44 | 662,271 | -0.33(-0.39%) |
Jul 12, 2021 | 84.49 | 86.16 | 84.01 | 85.77 | 660,840 | +1.27(+1.51%) |
Jul 09, 2021 | 82.95 | 84.54 | 82.16 | 84.50 | 861,246 | +3.05(+3.75%) |
Jul 08, 2021 | 81.71 | 82.71 | 80.99 | 81.45 | 994,872 | -2.25(-2.68%) |
Jul 07, 2021 | 82.98 | 83.93 | 82.70 | 83.69 | 599,702 | +0.06(+0.07%) |
Jul 06, 2021 | 84.26 | 84.26 | 82.55 | 83.63 | 895,527 | -0.62(-0.74%) |
Jul 02, 2021 | 84.37 | 84.60 | 83.96 | 84.26 | 522,400 | -0.12(-0.14%) |