Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.17 | 94.17 | 91.81 | 91.88 | 268,201 | -1.84(-1.97%) |
Sep 29, 2021 | 92.54 | 93.94 | 91.55 | 93.73 | 163,108 | +1.33(+1.44%) |
Sep 28, 2021 | 93.77 | 94.14 | 91.77 | 92.40 | 166,524 | -0.99(-1.06%) |
Sep 27, 2021 | 91.72 | 94.23 | 90.92 | 93.38 | 272,821 | +2.60(+2.87%) |
Sep 24, 2021 | 89.15 | 92.65 | 88.70 | 90.78 | 218,893 | +1.76(+1.97%) |
Sep 23, 2021 | 86.41 | 90.15 | 86.41 | 89.02 | 281,104 | +3.51(+4.10%) |
Sep 22, 2021 | 85.45 | 86.08 | 84.52 | 85.52 | 249,072 | +1.10(+1.31%) |
Sep 21, 2021 | 85.26 | 85.34 | 83.44 | 84.42 | 310,774 | -0.37(-0.44%) |
Sep 20, 2021 | 83.47 | 84.86 | 82.54 | 84.79 | 318,361 | -0.97(-1.13%) |
Sep 17, 2021 | 85.53 | 86.71 | 84.98 | 85.75 | 1,116,822 | +0.60(+0.70%) |
Sep 16, 2021 | 86.14 | 86.81 | 84.13 | 85.16 | 276,165 | -0.37(-0.43%) |
Sep 15, 2021 | 83.86 | 85.54 | 83.68 | 85.53 | 296,563 | +1.76(+2.10%) |
Sep 14, 2021 | 85.56 | 86.17 | 83.17 | 83.77 | 187,995 | -1.72(-2.01%) |
Sep 13, 2021 | 84.91 | 85.72 | 84.03 | 85.49 | 194,607 | +1.29(+1.53%) |
Sep 10, 2021 | 84.99 | 85.09 | 83.69 | 84.20 | 293,177 | -0.55(-0.65%) |
Sep 09, 2021 | 84.36 | 85.95 | 83.68 | 84.75 | 247,109 | +0.47(+0.55%) |
Sep 08, 2021 | 84.77 | 89.13 | 83.51 | 84.28 | 168,898 | -1.09(-1.27%) |
Sep 07, 2021 | 86.75 | 87.37 | 85.20 | 85.37 | 237,579 | -0.66(-0.77%) |
Sep 03, 2021 | 85.85 | 86.24 | 85.05 | 86.03 | 151,687 | +0.35(+0.41%) |
Sep 02, 2021 | 86.26 | 87.53 | 85.55 | 85.68 | 230,868 | -0.51(-0.59%) |
Sep 01, 2021 | 87.02 | 87.02 | 85.21 | 86.19 | 145,488 | -0.45(-0.52%) |
Aug 31, 2021 | 86.15 | 87.15 | 85.51 | 86.65 | 138,838 | +0.84(+0.98%) |
Aug 30, 2021 | 88.00 | 88.00 | 85.60 | 85.81 | 207,469 | -2.25(-2.56%) |
Aug 27, 2021 | 85.81 | 88.27 | 85.16 | 88.06 | 441,697 | +2.65(+3.10%) |
Aug 26, 2021 | 87.71 | 88.10 | 85.26 | 85.41 | 536,967 | -1.56(-1.80%) |
Aug 25, 2021 | 87.21 | 88.28 | 86.22 | 86.97 | 454,813 | +0.07(+0.08%) |
Aug 24, 2021 | 86.25 | 87.12 | 84.92 | 86.90 | 136,154 | +0.59(+0.68%) |
Aug 23, 2021 | 86.33 | 86.68 | 85.55 | 86.32 | 118,557 | +0.62(+0.72%) |
Aug 20, 2021 | 84.18 | 86.23 | 84.18 | 85.70 | 164,311 | +1.21(+1.43%) |
Aug 19, 2021 | 84.52 | 85.57 | 82.40 | 84.49 | 113,911 | -1.20(-1.40%) |
Aug 18, 2021 | 86.59 | 87.43 | 85.53 | 85.69 | 97,776 | -1.15(-1.33%) |
Aug 17, 2021 | 87.41 | 88.15 | 85.87 | 86.85 | 114,670 | -1.37(-1.56%) |
Aug 16, 2021 | 87.25 | 88.86 | 86.20 | 88.22 | 328,182 | +0.27(+0.31%) |
Aug 13, 2021 | 88.73 | 89.53 | 87.55 | 87.94 | 113,836 | -0.86(-0.97%) |
Aug 12, 2021 | 90.64 | 91.32 | 88.73 | 88.80 | 760,573 | -1.82(-2.00%) |
Aug 11, 2021 | 89.39 | 90.69 | 87.95 | 90.62 | 115,970 | +1.69(+1.90%) |
Aug 10, 2021 | 88.39 | 89.17 | 87.54 | 88.93 | 138,304 | +0.20(+0.22%) |
Aug 09, 2021 | 90.40 | 90.76 | 88.65 | 88.73 | 142,540 | -1.93(-2.13%) |
Aug 06, 2021 | 90.30 | 91.71 | 89.31 | 90.66 | 187,574 | +1.82(+2.04%) |
Aug 05, 2021 | 88.36 | 89.31 | 87.79 | 88.84 | 140,903 | +1.34(+1.54%) |
Aug 04, 2021 | 86.77 | 88.30 | 85.87 | 87.50 | 170,884 | -0.49(-0.56%) |
Aug 03, 2021 | 87.32 | 88.47 | 85.40 | 87.99 | 143,324 | +0.97(+1.11%) |
Aug 02, 2021 | 89.03 | 90.81 | 87.01 | 87.03 | 230,080 | -1.53(-1.73%) |
Jul 30, 2021 | 87.92 | 89.88 | 87.20 | 88.56 | 213,476 | -0.05(-0.05%) |
Jul 29, 2021 | 88.74 | 89.15 | 87.34 | 88.61 | 162,121 | +1.11(+1.27%) |
Jul 28, 2021 | 83.18 | 88.46 | 83.18 | 87.50 | 564,305 | +3.62(+4.32%) |
Jul 27, 2021 | 82.20 | 83.96 | 82.20 | 83.88 | 408,314 | +0.58(+0.69%) |
Jul 26, 2021 | 82.42 | 83.43 | 82.42 | 83.30 | 130,389 | +1.05(+1.28%) |
Jul 23, 2021 | 82.39 | 83.25 | 81.16 | 82.25 | 83,125 | +0.67(+0.82%) |
Jul 22, 2021 | 82.77 | 82.77 | 80.58 | 81.58 | 155,705 | -1.69(-2.03%) |
Jul 21, 2021 | 83.37 | 85.12 | 82.81 | 83.27 | 139,074 | +0.92(+1.11%) |
Jul 20, 2021 | 80.27 | 84.54 | 80.18 | 82.35 | 245,572 | +2.00(+2.48%) |
Jul 19, 2021 | 82.10 | 82.10 | 79.67 | 80.36 | 160,872 | -2.55(-3.08%) |
Jul 16, 2021 | 85.67 | 85.67 | 82.81 | 82.91 | 131,662 | -2.19(-2.57%) |
Jul 15, 2021 | 82.96 | 85.27 | 82.75 | 85.10 | 130,282 | +1.32(+1.57%) |
Jul 14, 2021 | 84.31 | 84.87 | 82.89 | 83.78 | 148,844 | -0.29(-0.35%) |
Jul 13, 2021 | 85.98 | 86.59 | 83.87 | 84.07 | 118,045 | -2.39(-2.77%) |
Jul 12, 2021 | 85.16 | 86.57 | 84.87 | 86.47 | 103,262 | +0.16(+0.19%) |
Jul 09, 2021 | 84.79 | 86.47 | 84.11 | 86.31 | 205,855 | +3.25(+3.92%) |
Jul 08, 2021 | 82.93 | 83.97 | 80.90 | 83.05 | 188,579 | -0.55(-0.66%) |
Jul 07, 2021 | 83.34 | 84.94 | 83.21 | 83.60 | 260,267 | -0.28(-0.34%) |
Jul 06, 2021 | 87.07 | 87.07 | 83.74 | 83.88 | 424,246 | -3.80(-4.34%) |
Jul 02, 2021 | 88.71 | 88.71 | 87.35 | 87.69 | 139,019 | -1.06(-1.19%) |