Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 89.06 | 90.23 | 88.01 | 87.99 | 383,103 | -1.04(-1.17%) |
Sep 29, 2021 | 89.37 | 89.55 | 87.67 | 89.03 | 469,732 | +0.14(+0.16%) |
Sep 28, 2021 | 90.40 | 91.23 | 88.21 | 88.88 | 960,240 | -1.43(-1.58%) |
Sep 27, 2021 | 85.74 | 90.75 | 85.74 | 90.31 | 977,060 | +5.54(+6.54%) |
Sep 24, 2021 | 84.07 | 85.65 | 83.55 | 84.77 | 606,514 | -0.01(-0.01%) |
Sep 23, 2021 | 82.94 | 85.68 | 82.58 | 84.78 | 737,611 | +3.50(+4.31%) |
Sep 22, 2021 | 80.67 | 82.38 | 80.43 | 81.28 | 419,170 | +1.81(+2.28%) |
Sep 21, 2021 | 79.84 | 79.99 | 77.77 | 79.46 | 554,312 | +0.48(+0.61%) |
Sep 20, 2021 | 80.38 | 80.38 | 77.69 | 78.98 | 774,037 | -3.71(-4.48%) |
Sep 17, 2021 | 83.31 | 83.65 | 80.52 | 82.69 | 2,011,992 | -1.06(-1.27%) |
Sep 16, 2021 | 84.76 | 84.89 | 83.67 | 83.75 | 517,684 | -1.32(-1.55%) |
Sep 15, 2021 | 83.84 | 85.40 | 83.68 | 85.07 | 419,925 | +1.40(+1.67%) |
Sep 14, 2021 | 84.87 | 84.87 | 83.14 | 83.67 | 758,639 | -0.22(-0.26%) |
Sep 13, 2021 | 84.08 | 84.89 | 83.45 | 83.89 | 440,321 | +0.72(+0.87%) |
Sep 10, 2021 | 82.60 | 83.81 | 82.52 | 83.17 | 637,886 | +1.45(+1.77%) |
Sep 09, 2021 | 81.33 | 82.75 | 80.61 | 81.72 | 377,541 | -0.15(-0.19%) |
Sep 08, 2021 | 84.08 | 84.71 | 81.62 | 81.88 | 411,769 | -1.92(-2.29%) |
Sep 07, 2021 | 83.52 | 84.75 | 83.52 | 83.80 | 360,291 | -0.13(-0.15%) |
Sep 03, 2021 | 84.66 | 85.01 | 83.60 | 83.92 | 371,023 | -0.69(-0.81%) |
Sep 02, 2021 | 84.96 | 85.73 | 84.51 | 84.61 | 308,907 | -0.41(-0.48%) |
Sep 01, 2021 | 84.74 | 85.27 | 84.22 | 85.01 | 616,615 | +0.69(+0.81%) |
Aug 31, 2021 | 84.63 | 84.67 | 82.91 | 84.33 | 637,141 | -0.36(-0.42%) |
Aug 30, 2021 | 85.51 | 85.77 | 84.30 | 84.68 | 402,562 | -0.78(-0.91%) |
Aug 27, 2021 | 83.40 | 85.68 | 83.40 | 85.47 | 1,368,411 | +2.28(+2.74%) |
Aug 26, 2021 | 84.79 | 84.88 | 83.01 | 83.19 | 471,852 | -1.92(-2.26%) |
Aug 25, 2021 | 83.14 | 85.38 | 82.17 | 85.11 | 1,002,043 | +2.11(+2.55%) |
Aug 24, 2021 | 80.78 | 83.45 | 80.79 | 83.00 | 600,172 | +2.44(+3.03%) |
Aug 23, 2021 | 79.58 | 80.76 | 79.52 | 80.55 | 462,360 | +1.91(+2.43%) |
Aug 20, 2021 | 77.64 | 78.80 | 77.53 | 78.64 | 408,618 | +0.84(+1.08%) |
Aug 19, 2021 | 78.25 | 79.25 | 76.84 | 77.81 | 562,226 | -2.15(-2.69%) |
Aug 18, 2021 | 80.14 | 81.71 | 79.91 | 79.96 | 376,798 | -0.67(-0.84%) |
Aug 17, 2021 | 80.70 | 81.59 | 79.36 | 80.64 | 525,730 | -1.08(-1.32%) |
Aug 16, 2021 | 80.42 | 82.00 | 78.79 | 81.71 | 542,485 | +0.35(+0.43%) |
Aug 13, 2021 | 81.77 | 82.70 | 80.99 | 81.37 | 728,600 | -0.28(-0.34%) |
Aug 12, 2021 | 82.68 | 82.93 | 80.80 | 81.64 | 2,413,105 | -1.08(-1.30%) |
Aug 11, 2021 | 82.26 | 83.15 | 81.39 | 82.72 | 1,129,529 | +1.02(+1.25%) |
Aug 10, 2021 | 79.39 | 81.89 | 79.39 | 81.70 | 964,100 | +2.81(+3.56%) |
Aug 09, 2021 | 78.68 | 79.37 | 77.93 | 78.89 | 454,601 | -0.21(-0.27%) |
Aug 06, 2021 | 79.45 | 80.03 | 78.57 | 79.11 | 718,955 | +1.23(+1.58%) |
Aug 05, 2021 | 78.50 | 79.56 | 77.74 | 77.87 | 453,675 | +0.33(+0.42%) |
Aug 04, 2021 | 79.97 | 80.17 | 77.52 | 77.55 | 782,299 | -2.97(-3.69%) |
Aug 03, 2021 | 78.32 | 81.04 | 77.00 | 80.52 | 980,791 | +1.65(+2.10%) |
Aug 02, 2021 | 80.27 | 81.88 | 78.54 | 78.87 | 662,638 | -0.89(-1.12%) |
Jul 30, 2021 | 80.36 | 81.16 | 78.66 | 79.76 | 972,391 | -1.00(-1.24%) |
Jul 29, 2021 | 80.82 | 81.26 | 79.89 | 80.76 | 1,023,180 | +0.94(+1.18%) |
Jul 28, 2021 | 80.00 | 80.59 | 78.54 | 79.82 | 933,946 | -0.02(-0.02%) |
Jul 27, 2021 | 79.19 | 80.56 | 78.33 | 79.84 | 718,421 | -0.35(-0.43%) |
Jul 26, 2021 | 79.69 | 80.76 | 79.14 | 80.18 | 427,537 | +0.61(+0.76%) |
Jul 23, 2021 | 79.99 | 80.17 | 78.54 | 79.58 | 376,839 | +0.14(+0.18%) |
Jul 22, 2021 | 80.37 | 80.37 | 78.27 | 79.43 | 424,208 | -0.84(-1.04%) |
Jul 21, 2021 | 79.50 | 80.78 | 78.69 | 80.27 | 802,267 | +2.65(+3.41%) |
Jul 20, 2021 | 76.35 | 78.11 | 75.58 | 77.62 | 1,071,967 | +1.65(+2.18%) |
Jul 19, 2021 | 77.99 | 77.99 | 75.08 | 75.97 | 1,071,155 | -4.16(-5.19%) |
Jul 16, 2021 | 83.98 | 84.21 | 79.94 | 80.13 | 713,038 | -3.08(-3.70%) |
Jul 15, 2021 | 82.91 | 84.56 | 82.79 | 83.20 | 334,183 | -0.61(-0.72%) |
Jul 14, 2021 | 85.65 | 86.75 | 83.58 | 83.81 | 313,993 | -1.24(-1.46%) |
Jul 13, 2021 | 86.61 | 86.81 | 84.39 | 85.05 | 295,953 | -1.46(-1.69%) |
Jul 12, 2021 | 85.33 | 86.86 | 84.33 | 86.51 | 411,649 | +0.30(+0.35%) |
Jul 09, 2021 | 85.10 | 86.79 | 84.72 | 86.21 | 850,431 | +3.13(+3.76%) |
Jul 08, 2021 | 83.85 | 84.27 | 82.15 | 83.09 | 500,260 | -2.57(-3.00%) |
Jul 07, 2021 | 84.20 | 86.27 | 84.16 | 85.66 | 389,682 | +0.79(+0.93%) |
Jul 06, 2021 | 87.44 | 87.68 | 84.11 | 84.87 | 396,985 | -2.54(-2.91%) |
Jul 02, 2021 | 87.53 | 88.05 | 86.63 | 87.41 | 308,170 | -0.35(-0.39%) |