Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 89.09 | 90.46 | 87.31 | 87.48 | 513,382 | -1.34(-1.51%) |
Sep 29, 2021 | 90.20 | 90.89 | 88.71 | 88.82 | 448,904 | -0.99(-1.10%) |
Sep 28, 2021 | 93.89 | 93.89 | 88.96 | 89.81 | 726,161 | -4.65(-4.92%) |
Sep 27, 2021 | 95.97 | 96.23 | 91.61 | 94.46 | 1,140,140 | -1.85(-1.92%) |
Sep 24, 2021 | 95.50 | 97.27 | 94.34 | 96.31 | 1,203,590 | +0.29(+0.30%) |
Sep 23, 2021 | 95.05 | 96.72 | 94.72 | 96.02 | 869,290 | +0.74(+0.78%) |
Sep 22, 2021 | 94.25 | 95.90 | 93.02 | 95.28 | 864,847 | +1.43(+1.52%) |
Sep 21, 2021 | 93.67 | 94.63 | 93.38 | 93.85 | 577,773 | +0.35(+0.37%) |
Sep 20, 2021 | 93.09 | 94.36 | 92.62 | 93.50 | 385,454 | -0.84(-0.89%) |
Sep 17, 2021 | 92.87 | 94.53 | 89.09 | 94.34 | 808,181 | +0.60(+0.64%) |
Sep 16, 2021 | 93.38 | 94.07 | 92.73 | 93.74 | 272,627 | +0.08(+0.09%) |
Sep 15, 2021 | 95.65 | 96.00 | 93.63 | 93.66 | 331,975 | -1.46(-1.53%) |
Sep 14, 2021 | 95.60 | 97.47 | 94.81 | 95.12 | 599,672 | -0.34(-0.36%) |
Sep 13, 2021 | 94.64 | 95.59 | 93.43 | 95.46 | 564,842 | +1.16(+1.23%) |
Sep 10, 2021 | 94.70 | 95.26 | 93.97 | 94.30 | 327,439 | -0.11(-0.12%) |
Sep 09, 2021 | 94.61 | 95.47 | 94.27 | 94.41 | 246,072 | -0.04(-0.04%) |
Sep 08, 2021 | 95.34 | 95.34 | 94.15 | 94.45 | 441,542 | -0.71(-0.75%) |
Sep 07, 2021 | 95.00 | 95.56 | 90.80 | 95.16 | 537,884 | -0.08(-0.08%) |
Sep 03, 2021 | 94.30 | 95.26 | 93.66 | 95.24 | 396,945 | +0.58(+0.61%) |
Sep 02, 2021 | 93.66 | 94.68 | 93.26 | 94.66 | 347,979 | +1.24(+1.33%) |
Sep 01, 2021 | 93.09 | 93.99 | 92.41 | 93.42 | 422,463 | +0.64(+0.69%) |
Aug 31, 2021 | 93.85 | 93.99 | 92.25 | 92.78 | 453,685 | -0.79(-0.84%) |
Aug 30, 2021 | 91.88 | 93.63 | 91.49 | 93.57 | 552,797 | +1.59(+1.73%) |
Aug 27, 2021 | 91.68 | 93.12 | 91.16 | 91.98 | 618,233 | +0.83(+0.91%) |
Aug 26, 2021 | 90.98 | 91.53 | 90.42 | 91.15 | 400,374 | +0.09(+0.10%) |
Aug 25, 2021 | 90.20 | 91.30 | 89.68 | 91.06 | 850,604 | +1.24(+1.38%) |
Aug 24, 2021 | 88.58 | 89.86 | 87.80 | 89.82 | 440,608 | +1.47(+1.66%) |
Aug 23, 2021 | 88.30 | 88.89 | 85.31 | 88.35 | 489,546 | +0.21(+0.24%) |
Aug 20, 2021 | 88.31 | 88.77 | 87.83 | 88.14 | 430,600 | +0.06(+0.07%) |
Aug 19, 2021 | 87.25 | 88.82 | 87.25 | 88.08 | 397,857 | +0.46(+0.52%) |
Aug 18, 2021 | 89.68 | 89.95 | 87.59 | 87.62 | 424,150 | -1.90(-2.12%) |
Aug 17, 2021 | 88.84 | 89.56 | 88.58 | 89.52 | 516,325 | +0.50(+0.56%) |
Aug 16, 2021 | 87.71 | 89.22 | 87.28 | 89.02 | 988,258 | +1.50(+1.71%) |
Aug 13, 2021 | 86.87 | 88.03 | 86.59 | 87.52 | 612,945 | +0.78(+0.91%) |
Aug 12, 2021 | 86.63 | 87.83 | 84.23 | 86.73 | 532,479 | +0.33(+0.39%) |
Aug 11, 2021 | 85.19 | 86.50 | 84.31 | 86.40 | 525,771 | +1.31(+1.54%) |
Aug 10, 2021 | 85.62 | 86.00 | 84.43 | 85.09 | 502,552 | +0.39(+0.46%) |
Aug 09, 2021 | 85.22 | 86.40 | 83.00 | 84.70 | 856,683 | -2.54(-2.91%) |
Aug 06, 2021 | 87.40 | 87.64 | 86.35 | 87.24 | 603,764 | -0.10(-0.11%) |
Aug 05, 2021 | 87.82 | 88.22 | 86.77 | 87.34 | 532,913 | -0.36(-0.41%) |
Aug 04, 2021 | 87.77 | 89.00 | 87.38 | 87.70 | 591,724 | -0.39(-0.44%) |
Aug 03, 2021 | 89.08 | 89.94 | 87.00 | 88.09 | 1,427,749 | -0.48(-0.54%) |
Aug 02, 2021 | 89.90 | 90.33 | 88.44 | 88.57 | 824,686 | -1.10(-1.23%) |
Jul 30, 2021 | 89.21 | 90.36 | 89.20 | 89.67 | 336,155 | +0.22(+0.25%) |
Jul 29, 2021 | 88.99 | 90.61 | 88.99 | 89.45 | 332,817 | +0.60(+0.68%) |
Jul 28, 2021 | 87.80 | 89.53 | 87.12 | 88.85 | 358,641 | +0.99(+1.13%) |
Jul 27, 2021 | 87.09 | 88.14 | 86.32 | 87.86 | 584,485 | +0.61(+0.70%) |
Jul 26, 2021 | 88.85 | 89.38 | 86.68 | 87.25 | 326,802 | -1.45(-1.63%) |
Jul 23, 2021 | 88.46 | 89.11 | 88.33 | 88.70 | 418,881 | +0.60(+0.68%) |
Jul 22, 2021 | 88.27 | 88.95 | 86.20 | 88.10 | 1,517,154 | +0.19(+0.22%) |
Jul 21, 2021 | 88.22 | 89.16 | 87.44 | 87.91 | 889,648 | -0.07(-0.08%) |
Jul 20, 2021 | 86.96 | 88.47 | 86.96 | 87.98 | 810,863 | +1.36(+1.57%) |
Jul 19, 2021 | 86.97 | 87.90 | 86.05 | 86.62 | 501,609 | -1.54(-1.75%) |
Jul 16, 2021 | 88.64 | 89.44 | 87.51 | 88.16 | 384,263 | -0.34(-0.38%) |
Jul 15, 2021 | 87.70 | 89.62 | 87.21 | 88.50 | 418,392 | +0.10(+0.11%) |
Jul 14, 2021 | 90.47 | 91.15 | 88.19 | 88.40 | 450,779 | -1.90(-2.10%) |
Jul 13, 2021 | 91.46 | 91.46 | 90.21 | 90.30 | 1,014,581 | -0.86(-0.94%) |
Jul 12, 2021 | 91.30 | 91.52 | 90.60 | 91.16 | 1,076,560 | +0.12(+0.13%) |
Jul 09, 2021 | 91.94 | 92.25 | 90.74 | 91.04 | 763,313 | -0.48(-0.52%) |
Jul 08, 2021 | 90.89 | 91.66 | 89.48 | 91.52 | 977,654 | -0.38(-0.41%) |
Jul 07, 2021 | 91.66 | 92.24 | 90.36 | 91.90 | 696,075 | +0.75(+0.82%) |
Jul 06, 2021 | 89.61 | 91.32 | 88.98 | 91.15 | 849,746 | +1.65(+1.84%) |
Jul 02, 2021 | 89.25 | 89.79 | 88.45 | 89.50 | 448,434 | +0.39(+0.44%) |