Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.13 | 84.13 | 75.10 | 75.26 | 909,594 | -9.60(-11.31%) |
Sep 29, 2021 | 85.43 | 86.50 | 83.91 | 84.86 | 239,347 | +0.44(+0.52%) |
Sep 28, 2021 | 84.32 | 86.11 | 83.38 | 84.42 | 268,856 | -0.80(-0.94%) |
Sep 27, 2021 | 83.35 | 87.13 | 83.35 | 85.22 | 608,484 | +2.04(+2.45%) |
Sep 24, 2021 | 85.45 | 85.45 | 83.03 | 83.18 | 286,474 | -3.71(-4.27%) |
Sep 23, 2021 | 85.04 | 87.26 | 83.92 | 86.89 | 325,607 | +2.97(+3.54%) |
Sep 22, 2021 | 83.13 | 85.18 | 81.97 | 83.92 | 388,816 | +1.83(+2.23%) |
Sep 21, 2021 | 84.57 | 85.74 | 81.45 | 82.09 | 265,980 | -1.74(-2.08%) |
Sep 20, 2021 | 80.25 | 85.24 | 78.64 | 83.83 | 523,441 | +0.67(+0.81%) |
Sep 17, 2021 | 84.34 | 86.38 | 82.17 | 83.16 | 781,048 | -0.45(-0.54%) |
Sep 16, 2021 | 81.54 | 84.94 | 81.54 | 83.61 | 388,945 | +2.34(+2.88%) |
Sep 15, 2021 | 78.13 | 81.44 | 77.33 | 81.27 | 409,468 | +2.54(+3.23%) |
Sep 14, 2021 | 77.42 | 79.16 | 76.29 | 78.73 | 412,413 | +0.86(+1.10%) |
Sep 13, 2021 | 80.24 | 80.73 | 77.61 | 77.87 | 499,573 | -2.17(-2.71%) |
Sep 10, 2021 | 82.76 | 83.86 | 79.96 | 80.04 | 243,917 | -2.53(-3.06%) |
Sep 09, 2021 | 81.01 | 83.14 | 79.58 | 82.57 | 377,883 | +1.24(+1.52%) |
Sep 08, 2021 | 84.07 | 84.31 | 80.04 | 81.33 | 364,150 | -3.20(-3.79%) |
Sep 07, 2021 | 85.14 | 86.88 | 84.50 | 84.53 | 296,756 | -0.16(-0.19%) |
Sep 03, 2021 | 88.00 | 88.13 | 83.54 | 84.69 | 529,025 | -3.60(-4.08%) |
Sep 02, 2021 | 88.44 | 89.49 | 86.81 | 88.29 | 522,759 | +0.03(+0.03%) |
Sep 01, 2021 | 87.30 | 88.42 | 84.35 | 88.26 | 433,757 | +1.42(+1.64%) |
Aug 31, 2021 | 86.86 | 87.95 | 83.59 | 86.84 | 492,832 | -0.31(-0.36%) |
Aug 30, 2021 | 90.50 | 90.59 | 86.00 | 87.15 | 528,692 | -3.35(-3.70%) |
Aug 27, 2021 | 90.50 | 92.80 | 89.37 | 90.50 | 690,161 | +1.09(+1.22%) |
Aug 26, 2021 | 96.28 | 96.28 | 88.07 | 89.41 | 1,056,679 | -7.67(-7.90%) |
Aug 25, 2021 | 102.45 | 102.45 | 96.84 | 97.08 | 462,515 | -5.83(-5.67%) |
Aug 24, 2021 | 98.55 | 104.97 | 98.55 | 102.91 | 506,230 | +4.54(+4.62%) |
Aug 23, 2021 | 100.80 | 102.03 | 98.10 | 98.37 | 413,278 | -1.24(-1.24%) |
Aug 20, 2021 | 95.62 | 100.87 | 95.15 | 99.61 | 412,232 | +3.99(+4.17%) |
Aug 19, 2021 | 94.07 | 101.11 | 92.54 | 95.62 | 469,991 | +1.62(+1.72%) |
Aug 18, 2021 | 98.00 | 102.50 | 91.28 | 94.00 | 2,136,439 | -6.58(-6.54%) |
Aug 17, 2021 | 102.75 | 105.95 | 96.78 | 100.58 | 815,945 | -3.87(-3.71%) |
Aug 16, 2021 | 106.98 | 107.33 | 103.22 | 104.45 | 649,923 | +1.70(+1.65%) |
Aug 13, 2021 | 104.56 | 106.15 | 102.32 | 102.75 | 365,331 | -2.15(-2.05%) |
Aug 12, 2021 | 102.99 | 105.98 | 101.58 | 104.90 | 552,337 | +3.11(+3.06%) |
Aug 11, 2021 | 97.95 | 102.09 | 95.44 | 101.79 | 455,031 | +4.09(+4.19%) |
Aug 10, 2021 | 90.89 | 97.94 | 90.34 | 97.70 | 725,396 | +6.93(+7.63%) |
Aug 09, 2021 | 89.69 | 91.19 | 87.56 | 90.77 | 333,272 | +0.32(+0.35%) |
Aug 06, 2021 | 88.13 | 90.76 | 87.32 | 90.45 | 266,580 | +3.25(+3.73%) |
Aug 05, 2021 | 82.64 | 87.45 | 82.64 | 87.20 | 357,434 | +4.65(+5.63%) |
Aug 04, 2021 | 85.88 | 87.27 | 82.27 | 82.55 | 532,816 | -4.80(-5.50%) |
Aug 03, 2021 | 87.50 | 87.86 | 82.07 | 87.35 | 921,123 | +0.54(+0.62%) |
Aug 02, 2021 | 85.10 | 87.67 | 84.38 | 86.81 | 390,927 | +2.48(+2.94%) |
Jul 30, 2021 | 83.82 | 89.85 | 83.67 | 84.33 | 559,231 | -0.06(-0.07%) |
Jul 29, 2021 | 83.54 | 84.55 | 82.41 | 84.39 | 265,367 | +1.86(+2.25%) |
Jul 28, 2021 | 85.66 | 87.11 | 82.14 | 82.53 | 424,702 | -2.81(-3.29%) |
Jul 27, 2021 | 86.30 | 87.19 | 83.79 | 85.34 | 279,634 | -1.93(-2.21%) |
Jul 26, 2021 | 87.31 | 89.00 | 85.36 | 87.27 | 262,093 | +0.82(+0.95%) |
Jul 23, 2021 | 85.46 | 87.00 | 84.59 | 86.45 | 261,897 | +1.40(+1.65%) |
Jul 22, 2021 | 86.76 | 87.36 | 83.00 | 85.05 | 324,500 | -2.17(-2.49%) |
Jul 21, 2021 | 83.28 | 87.79 | 83.07 | 87.22 | 481,334 | +5.17(+6.30%) |
Jul 20, 2021 | 79.00 | 82.92 | 77.47 | 82.05 | 351,439 | +2.89(+3.65%) |
Jul 19, 2021 | 81.08 | 83.22 | 77.52 | 79.16 | 790,576 | -5.01(-5.95%) |
Jul 16, 2021 | 87.16 | 88.05 | 82.75 | 84.17 | 483,622 | -1.74(-2.03%) |
Jul 15, 2021 | 89.68 | 89.68 | 85.05 | 85.91 | 449,819 | -4.18(-4.64%) |
Jul 14, 2021 | 95.71 | 96.71 | 90.05 | 90.09 | 371,094 | -4.97(-5.23%) |
Jul 13, 2021 | 96.51 | 96.98 | 93.61 | 95.06 | 209,928 | -2.44(-2.50%) |
Jul 12, 2021 | 93.55 | 98.09 | 93.15 | 97.50 | 316,478 | +2.96(+3.13%) |
Jul 09, 2021 | 90.58 | 94.54 | 90.10 | 94.54 | 322,598 | +5.94(+6.70%) |
Jul 08, 2021 | 87.25 | 89.67 | 85.23 | 88.60 | 365,090 | -2.19(-2.41%) |
Jul 07, 2021 | 95.06 | 95.30 | 90.24 | 90.79 | 491,574 | -4.30(-4.52%) |
Jul 06, 2021 | 93.26 | 95.44 | 90.89 | 95.09 | 386,416 | +2.05(+2.20%) |
Jul 02, 2021 | 93.55 | 94.62 | 92.01 | 93.04 | 250,400 | -0.06(-0.06%) |