Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.31 | 86.83 | 85.73 | 86.12 | 1,209,155 | +0.21(+0.24%) |
Sep 29, 2021 | 86.41 | 86.75 | 85.91 | 85.92 | 1,129,343 | -0.48(-0.56%) |
Sep 28, 2021 | 87.51 | 87.51 | 85.92 | 86.40 | 2,448,760 | -1.34(-1.53%) |
Sep 27, 2021 | 87.62 | 88.09 | 87.62 | 87.74 | 3,283,696 | +0.24(+0.28%) |
Sep 24, 2021 | 87.49 | 87.61 | 86.96 | 87.50 | 702,479 | -0.09(-0.10%) |
Sep 23, 2021 | 86.63 | 87.67 | 86.63 | 87.59 | 1,105,900 | +1.88(+2.19%) |
Sep 22, 2021 | 85.24 | 86.25 | 85.14 | 85.71 | 1,110,929 | +1.00(+1.19%) |
Sep 21, 2021 | 85.62 | 85.80 | 84.63 | 84.70 | 972,367 | -0.39(-0.46%) |
Sep 20, 2021 | 85.29 | 85.39 | 83.85 | 85.09 | 1,875,004 | -1.58(-1.83%) |
Sep 17, 2021 | 88.19 | 88.45 | 86.66 | 86.68 | 1,812,912 | -1.78(-2.02%) |
Sep 16, 2021 | 88.88 | 89.11 | 88.03 | 88.46 | 844,346 | -0.36(-0.41%) |
Sep 15, 2021 | 87.83 | 88.96 | 87.56 | 88.82 | 997,947 | +1.17(+1.33%) |
Sep 14, 2021 | 88.76 | 88.84 | 87.56 | 87.66 | 729,125 | -0.74(-0.84%) |
Sep 13, 2021 | 88.79 | 89.43 | 88.11 | 88.40 | 739,068 | -0.10(-0.12%) |
Sep 10, 2021 | 89.43 | 89.50 | 88.50 | 88.50 | 592,402 | -0.35(-0.39%) |
Sep 09, 2021 | 88.23 | 89.27 | 88.23 | 88.85 | 663,917 | +0.60(+0.68%) |
Sep 08, 2021 | 88.82 | 89.21 | 88.24 | 88.25 | 758,945 | -0.64(-0.72%) |
Sep 07, 2021 | 89.33 | 89.62 | 88.88 | 88.89 | 788,730 | -0.61(-0.68%) |
Sep 03, 2021 | 89.54 | 89.70 | 89.18 | 89.50 | 521,652 | +0.06(+0.07%) |
Sep 02, 2021 | 89.08 | 89.56 | 88.91 | 89.44 | 587,207 | +0.62(+0.70%) |
Sep 01, 2021 | 89.29 | 89.36 | 88.60 | 88.82 | 871,983 | -0.15(-0.17%) |
Aug 31, 2021 | 90.15 | 90.43 | 88.91 | 88.96 | 1,277,262 | -1.07(-1.19%) |
Aug 30, 2021 | 91.01 | 91.01 | 89.99 | 90.04 | 3,709,145 | -0.60(-0.66%) |
Aug 27, 2021 | 90.46 | 91.00 | 89.97 | 90.63 | 1,005,446 | +0.24(+0.27%) |
Aug 26, 2021 | 91.45 | 91.79 | 90.33 | 90.39 | 1,311,731 | -1.10(-1.20%) |
Aug 25, 2021 | 90.78 | 92.11 | 90.63 | 91.49 | 1,856,780 | +0.83(+0.92%) |
Aug 24, 2021 | 90.24 | 90.84 | 89.92 | 90.66 | 1,146,326 | +0.48(+0.54%) |
Aug 23, 2021 | 89.67 | 90.26 | 89.55 | 90.17 | 961,554 | +1.26(+1.41%) |
Aug 20, 2021 | 87.48 | 88.96 | 87.24 | 88.92 | 1,115,795 | +0.95(+1.08%) |
Aug 19, 2021 | 88.49 | 88.50 | 87.57 | 87.97 | 1,266,975 | -1.45(-1.63%) |
Aug 18, 2021 | 89.60 | 89.95 | 89.36 | 89.42 | 881,212 | -0.27(-0.30%) |
Aug 17, 2021 | 89.92 | 89.98 | 89.04 | 89.69 | 1,578,529 | -0.65(-0.72%) |
Aug 16, 2021 | 90.25 | 90.41 | 89.72 | 90.34 | 530,123 | -0.33(-0.36%) |
Aug 13, 2021 | 90.72 | 90.99 | 90.38 | 90.67 | 458,534 | +0.02(+0.02%) |
Aug 12, 2021 | 90.80 | 90.82 | 90.17 | 90.65 | 645,184 | -0.04(-0.05%) |
Aug 11, 2021 | 90.21 | 90.87 | 90.21 | 90.69 | 735,922 | +0.63(+0.70%) |
Aug 10, 2021 | 89.07 | 90.11 | 88.93 | 90.06 | 903,216 | +1.06(+1.20%) |
Aug 09, 2021 | 89.08 | 89.14 | 88.79 | 89.00 | 687,513 | -0.01(-0.01%) |
Aug 06, 2021 | 88.61 | 89.16 | 88.60 | 89.01 | 895,587 | +0.39(+0.44%) |
Aug 05, 2021 | 88.16 | 88.79 | 88.11 | 88.62 | 1,348,070 | +0.89(+1.02%) |
Aug 04, 2021 | 86.89 | 87.90 | 86.89 | 87.72 | 804,058 | +0.50(+0.58%) |
Aug 03, 2021 | 86.74 | 87.49 | 86.34 | 87.22 | 897,018 | +0.23(+0.26%) |
Aug 02, 2021 | 87.85 | 88.55 | 86.65 | 87.00 | 927,889 | -0.56(-0.64%) |
Jul 30, 2021 | 88.23 | 88.36 | 87.14 | 87.56 | 1,194,271 | -0.79(-0.89%) |
Jul 29, 2021 | 87.98 | 88.61 | 87.98 | 88.35 | 902,165 | +0.87(+1.00%) |
Jul 28, 2021 | 87.15 | 87.67 | 86.65 | 87.47 | 849,321 | +0.48(+0.55%) |
Jul 27, 2021 | 86.31 | 87.59 | 86.31 | 87.00 | 1,023,996 | +0.12(+0.14%) |
Jul 26, 2021 | 86.18 | 86.90 | 86.11 | 86.88 | 779,472 | +0.33(+0.38%) |
Jul 23, 2021 | 86.15 | 86.78 | 86.15 | 86.55 | 2,319,136 | +0.79(+0.92%) |
Jul 22, 2021 | 86.09 | 86.26 | 85.36 | 85.76 | 1,012,099 | -0.32(-0.37%) |
Jul 21, 2021 | 85.56 | 86.30 | 85.49 | 86.08 | 2,122,853 | +0.94(+1.11%) |
Jul 20, 2021 | 84.41 | 85.38 | 83.95 | 85.13 | 3,792,560 | +0.72(+0.85%) |
Jul 19, 2021 | 85.28 | 85.28 | 83.96 | 84.42 | 2,007,024 | -2.12(-2.45%) |
Jul 16, 2021 | 87.89 | 88.02 | 86.45 | 86.54 | 891,958 | -1.26(-1.43%) |
Jul 15, 2021 | 87.68 | 88.18 | 87.49 | 87.80 | 829,961 | -0.35(-0.40%) |
Jul 14, 2021 | 87.89 | 88.54 | 87.68 | 88.15 | 824,065 | +0.63(+0.72%) |
Jul 13, 2021 | 87.56 | 87.85 | 87.10 | 87.52 | 929,007 | -0.25(-0.28%) |
Jul 12, 2021 | 86.49 | 87.81 | 86.37 | 87.76 | 701,739 | +0.88(+1.02%) |
Jul 09, 2021 | 86.72 | 87.22 | 86.14 | 86.88 | 984,836 | +0.94(+1.10%) |
Jul 08, 2021 | 85.45 | 85.97 | 84.71 | 85.94 | 2,035,971 | -0.37(-0.43%) |
Jul 07, 2021 | 86.62 | 86.74 | 86.17 | 86.31 | 812,164 | -0.15(-0.18%) |
Jul 06, 2021 | 87.35 | 87.38 | 86.14 | 86.46 | 876,825 | -1.07(-1.22%) |
Jul 02, 2021 | 87.30 | 87.72 | 87.09 | 87.53 | 602,403 | +0.11(+0.13%) |