Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.91 | 83.15 | 81.81 | 82.07 | 1,664,758 | -0.66(-0.80%) |
Sep 29, 2021 | 80.66 | 82.79 | 80.53 | 82.73 | 1,080,658 | +2.07(+2.56%) |
Sep 28, 2021 | 81.87 | 82.03 | 79.83 | 80.66 | 769,280 | -0.83(-1.02%) |
Sep 27, 2021 | 82.20 | 83.43 | 81.39 | 81.49 | 799,332 | -0.60(-0.73%) |
Sep 24, 2021 | 82.24 | 83.09 | 82.07 | 82.08 | 570,302 | +0.08(+0.10%) |
Sep 23, 2021 | 82.54 | 83.17 | 81.91 | 82.00 | 481,756 | -0.58(-0.70%) |
Sep 22, 2021 | 82.92 | 83.34 | 82.39 | 82.58 | 720,674 | -0.03(-0.03%) |
Sep 21, 2021 | 83.22 | 84.03 | 82.59 | 82.60 | 940,856 | -0.33(-0.39%) |
Sep 20, 2021 | 82.56 | 83.49 | 82.04 | 82.93 | 936,788 | +0.04(+0.04%) |
Sep 17, 2021 | 83.19 | 83.73 | 82.88 | 82.89 | 1,263,190 | -0.62(-0.75%) |
Sep 16, 2021 | 83.24 | 84.08 | 82.85 | 83.52 | 674,886 | +0.19(+0.22%) |
Sep 15, 2021 | 84.75 | 85.24 | 83.04 | 83.33 | 820,379 | -1.60(-1.88%) |
Sep 14, 2021 | 85.92 | 86.31 | 84.52 | 84.93 | 1,107,709 | -0.84(-0.98%) |
Sep 13, 2021 | 87.12 | 87.42 | 85.55 | 85.77 | 973,340 | -0.87(-1.01%) |
Sep 10, 2021 | 89.46 | 89.65 | 86.57 | 86.64 | 975,108 | -2.86(-3.19%) |
Sep 09, 2021 | 90.75 | 90.75 | 89.47 | 89.50 | 921,097 | -1.36(-1.50%) |
Sep 08, 2021 | 89.35 | 91.41 | 89.01 | 90.86 | 679,551 | +1.41(+1.58%) |
Sep 07, 2021 | 90.46 | 90.63 | 89.16 | 89.44 | 660,740 | -1.27(-1.41%) |
Sep 03, 2021 | 91.16 | 91.42 | 90.69 | 90.72 | 643,285 | -0.74(-0.81%) |
Sep 02, 2021 | 91.43 | 91.72 | 90.82 | 91.46 | 735,285 | +0.05(+0.05%) |
Sep 01, 2021 | 91.16 | 91.73 | 90.76 | 91.42 | 718,330 | +0.69(+0.76%) |
Aug 31, 2021 | 90.52 | 90.89 | 90.13 | 90.73 | 824,623 | +0.04(+0.04%) |
Aug 30, 2021 | 90.62 | 91.00 | 90.32 | 90.69 | 393,902 | +0.08(+0.09%) |
Aug 27, 2021 | 90.15 | 90.76 | 89.93 | 90.61 | 371,194 | +0.63(+0.70%) |
Aug 26, 2021 | 90.60 | 90.66 | 89.81 | 89.97 | 428,977 | -0.74(-0.81%) |
Aug 25, 2021 | 91.29 | 91.29 | 90.34 | 90.71 | 692,200 | -0.59(-0.64%) |
Aug 24, 2021 | 91.21 | 91.67 | 90.30 | 91.30 | 902,924 | +0.28(+0.31%) |
Aug 23, 2021 | 92.06 | 92.22 | 90.87 | 91.02 | 676,393 | -0.88(-0.96%) |
Aug 20, 2021 | 90.85 | 92.18 | 90.39 | 91.90 | 1,069,962 | +0.70(+0.77%) |
Aug 19, 2021 | 91.64 | 92.20 | 90.91 | 91.20 | 780,705 | -0.32(-0.35%) |
Aug 18, 2021 | 93.45 | 93.68 | 91.11 | 91.52 | 758,711 | -1.81(-1.94%) |
Aug 17, 2021 | 93.09 | 93.71 | 92.63 | 93.33 | 887,595 | -0.11(-0.12%) |
Aug 16, 2021 | 93.83 | 94.56 | 93.11 | 93.44 | 783,114 | -0.37(-0.39%) |
Aug 13, 2021 | 92.99 | 94.10 | 92.61 | 93.81 | 582,217 | +0.83(+0.89%) |
Aug 12, 2021 | 93.61 | 93.72 | 92.59 | 92.98 | 499,640 | -0.53(-0.56%) |
Aug 11, 2021 | 93.42 | 93.75 | 92.96 | 93.51 | 413,509 | +0.23(+0.25%) |
Aug 10, 2021 | 93.59 | 93.79 | 92.81 | 93.28 | 509,905 | -0.21(-0.23%) |
Aug 09, 2021 | 93.38 | 93.77 | 92.59 | 93.49 | 695,186 | +0.21(+0.23%) |
Aug 06, 2021 | 93.84 | 94.21 | 93.18 | 93.28 | 643,787 | -0.39(-0.41%) |
Aug 05, 2021 | 92.35 | 93.68 | 91.78 | 93.67 | 687,600 | +1.78(+1.93%) |
Aug 04, 2021 | 91.63 | 92.03 | 90.67 | 91.89 | 631,561 | -0.27(-0.29%) |
Aug 03, 2021 | 91.97 | 92.60 | 91.67 | 92.16 | 576,058 | +0.13(+0.14%) |
Aug 02, 2021 | 91.30 | 92.46 | 91.15 | 92.03 | 543,756 | +0.88(+0.96%) |
Jul 30, 2021 | 92.74 | 93.24 | 90.81 | 91.15 | 1,307,164 | -1.48(-1.60%) |
Jul 29, 2021 | 92.94 | 93.06 | 91.63 | 92.63 | 424,940 | -0.15(-0.16%) |
Jul 28, 2021 | 93.60 | 93.62 | 91.95 | 92.78 | 535,001 | -0.69(-0.74%) |
Jul 27, 2021 | 91.94 | 93.75 | 91.61 | 93.47 | 432,916 | +1.46(+1.59%) |
Jul 26, 2021 | 91.77 | 92.21 | 91.60 | 92.01 | 530,567 | +0.06(+0.07%) |
Jul 23, 2021 | 90.61 | 92.04 | 90.37 | 91.95 | 484,455 | +1.65(+1.83%) |
Jul 22, 2021 | 90.49 | 91.21 | 90.14 | 90.29 | 513,908 | -0.55(-0.60%) |
Jul 21, 2021 | 92.12 | 92.61 | 90.76 | 90.84 | 788,938 | -1.15(-1.25%) |
Jul 20, 2021 | 91.83 | 92.70 | 91.23 | 91.98 | 1,004,664 | +0.50(+0.55%) |
Jul 19, 2021 | 93.44 | 93.68 | 90.14 | 91.48 | 1,138,920 | -2.12(-2.26%) |
Jul 16, 2021 | 93.53 | 94.08 | 93.08 | 93.60 | 679,168 | +0.39(+0.42%) |
Jul 15, 2021 | 91.72 | 93.35 | 91.66 | 93.21 | 619,955 | +1.27(+1.38%) |
Jul 14, 2021 | 91.23 | 92.19 | 90.86 | 91.95 | 440,625 | +0.60(+0.66%) |
Jul 13, 2021 | 91.86 | 92.31 | 91.21 | 91.35 | 631,616 | -0.59(-0.64%) |
Jul 12, 2021 | 90.77 | 92.01 | 90.50 | 91.94 | 639,955 | +0.84(+0.92%) |
Jul 09, 2021 | 90.81 | 91.19 | 89.82 | 91.10 | 827,142 | +0.80(+0.89%) |
Jul 08, 2021 | 90.14 | 90.95 | 89.84 | 90.29 | 461,996 | -0.27(-0.30%) |
Jul 07, 2021 | 89.50 | 90.62 | 89.23 | 90.56 | 640,138 | +0.80(+0.90%) |
Jul 06, 2021 | 89.68 | 89.91 | 88.03 | 89.76 | 706,453 | -0.03(-0.03%) |
Jul 02, 2021 | 89.66 | 89.94 | 89.12 | 89.78 | 526,755 | +0.12(+0.13%) |