Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.04 | 87.05 | 84.51 | 84.75 | 1,282,559 | -1.90(-2.19%) |
Sep 29, 2021 | 87.09 | 87.35 | 86.10 | 86.65 | 717,301 | -0.34(-0.40%) |
Sep 28, 2021 | 88.36 | 88.83 | 86.91 | 86.99 | 1,505,683 | -1.59(-1.80%) |
Sep 27, 2021 | 88.00 | 89.28 | 87.96 | 88.59 | 874,927 | +0.69(+0.78%) |
Sep 24, 2021 | 87.56 | 88.23 | 87.21 | 87.90 | 636,824 | +0.02(+0.02%) |
Sep 23, 2021 | 86.03 | 88.45 | 85.94 | 87.88 | 1,005,866 | +2.49(+2.91%) |
Sep 22, 2021 | 85.38 | 86.45 | 84.93 | 85.39 | 618,559 | +1.06(+1.26%) |
Sep 21, 2021 | 85.23 | 85.39 | 83.56 | 84.33 | 1,017,853 | -0.57(-0.67%) |
Sep 20, 2021 | 84.09 | 85.10 | 83.16 | 84.90 | 1,099,347 | -1.10(-1.28%) |
Sep 17, 2021 | 86.61 | 86.83 | 85.29 | 86.00 | 3,534,660 | -1.12(-1.29%) |
Sep 16, 2021 | 89.46 | 89.46 | 87.08 | 87.12 | 842,154 | -1.94(-2.17%) |
Sep 15, 2021 | 87.93 | 89.42 | 87.93 | 89.06 | 801,153 | +1.17(+1.33%) |
Sep 14, 2021 | 89.30 | 89.35 | 87.53 | 87.89 | 972,874 | -0.91(-1.03%) |
Sep 13, 2021 | 88.96 | 89.26 | 88.02 | 88.80 | 1,569,616 | +0.92(+1.05%) |
Sep 10, 2021 | 88.48 | 88.71 | 87.56 | 87.88 | 1,205,109 | +0.09(+0.10%) |
Sep 09, 2021 | 87.49 | 88.56 | 87.38 | 87.79 | 814,095 | +0.16(+0.18%) |
Sep 08, 2021 | 86.84 | 87.70 | 86.11 | 87.63 | 570,181 | +0.44(+0.51%) |
Sep 07, 2021 | 88.58 | 88.83 | 86.72 | 87.19 | 824,935 | -1.51(-1.71%) |
Sep 03, 2021 | 89.20 | 89.58 | 88.44 | 88.70 | 603,063 | -0.38(-0.43%) |
Sep 02, 2021 | 87.45 | 89.36 | 87.42 | 89.09 | 755,059 | +1.90(+2.18%) |
Sep 01, 2021 | 88.41 | 88.75 | 86.49 | 87.19 | 1,060,103 | -1.08(-1.23%) |
Aug 31, 2021 | 88.14 | 88.42 | 87.29 | 88.27 | 1,224,861 | +0.16(+0.18%) |
Aug 30, 2021 | 88.77 | 88.93 | 88.06 | 88.11 | 1,125,609 | -0.47(-0.53%) |
Aug 27, 2021 | 87.32 | 89.14 | 86.95 | 88.59 | 1,031,348 | +2.07(+2.40%) |
Aug 26, 2021 | 86.55 | 87.23 | 85.79 | 86.51 | 2,046,404 | +0.35(+0.41%) |
Aug 25, 2021 | 85.63 | 86.41 | 85.52 | 86.16 | 2,239,743 | +0.49(+0.57%) |
Aug 24, 2021 | 86.22 | 86.91 | 85.57 | 85.67 | 1,866,662 | -0.28(-0.32%) |
Aug 23, 2021 | 84.85 | 86.21 | 84.85 | 85.94 | 1,806,608 | +1.65(+1.96%) |
Aug 20, 2021 | 83.98 | 84.78 | 83.69 | 84.29 | 1,739,115 | +0.25(+0.29%) |
Aug 19, 2021 | 85.78 | 86.83 | 83.90 | 84.04 | 1,587,578 | -2.40(-2.77%) |
Aug 18, 2021 | 86.41 | 87.27 | 86.13 | 86.44 | 929,958 | -0.55(-0.63%) |
Aug 17, 2021 | 86.68 | 87.57 | 85.91 | 86.99 | 764,286 | -0.45(-0.52%) |
Aug 16, 2021 | 86.90 | 88.00 | 86.23 | 87.45 | 969,175 | +0.04(+0.04%) |
Aug 13, 2021 | 87.51 | 87.63 | 86.60 | 87.41 | 607,470 | -0.09(-0.10%) |
Aug 12, 2021 | 87.98 | 87.98 | 86.57 | 87.49 | 613,924 | -0.36(-0.41%) |
Aug 11, 2021 | 86.22 | 87.92 | 85.90 | 87.86 | 1,196,497 | +1.72(+1.99%) |
Aug 10, 2021 | 85.32 | 86.52 | 84.55 | 86.14 | 848,668 | +0.97(+1.14%) |
Aug 09, 2021 | 84.18 | 85.44 | 83.58 | 85.17 | 883,731 | +0.61(+0.72%) |
Aug 06, 2021 | 85.25 | 85.45 | 84.19 | 84.56 | 933,229 | +0.03(+0.03%) |
Aug 05, 2021 | 84.09 | 84.94 | 83.80 | 84.53 | 833,264 | +1.25(+1.50%) |
Aug 04, 2021 | 82.83 | 84.61 | 82.83 | 83.28 | 952,092 | -0.71(-0.84%) |
Aug 03, 2021 | 82.54 | 84.27 | 81.41 | 83.99 | 776,681 | +1.93(+2.36%) |
Aug 02, 2021 | 84.17 | 85.72 | 81.88 | 82.06 | 961,191 | -1.27(-1.52%) |
Jul 30, 2021 | 83.42 | 83.47 | 81.94 | 83.32 | 910,767 | -0.14(-0.16%) |
Jul 29, 2021 | 82.96 | 83.97 | 81.08 | 83.46 | 1,337,146 | +1.72(+2.10%) |
Jul 28, 2021 | 80.50 | 82.16 | 80.41 | 81.74 | 1,290,428 | +1.23(+1.52%) |
Jul 27, 2021 | 79.75 | 81.09 | 79.38 | 80.51 | 926,224 | -0.09(-0.11%) |
Jul 26, 2021 | 80.32 | 80.98 | 79.80 | 80.60 | 1,009,805 | +0.28(+0.35%) |
Jul 23, 2021 | 80.35 | 80.92 | 79.64 | 80.32 | 626,171 | +0.15(+0.18%) |
Jul 22, 2021 | 81.16 | 81.16 | 79.65 | 80.17 | 896,202 | -0.96(-1.19%) |
Jul 21, 2021 | 80.84 | 81.30 | 80.29 | 81.13 | 832,367 | +0.88(+1.10%) |
Jul 20, 2021 | 76.95 | 80.75 | 76.78 | 80.25 | 1,308,315 | +3.53(+4.61%) |
Jul 19, 2021 | 78.47 | 78.54 | 76.19 | 76.72 | 1,374,921 | -3.41(-4.25%) |
Jul 16, 2021 | 81.40 | 81.58 | 79.90 | 80.12 | 1,021,063 | -0.74(-0.91%) |
Jul 15, 2021 | 80.15 | 82.16 | 79.99 | 80.86 | 1,038,101 | -0.11(-0.13%) |
Jul 14, 2021 | 81.54 | 82.26 | 80.43 | 80.97 | 707,744 | -0.35(-0.43%) |
Jul 13, 2021 | 81.29 | 81.88 | 81.19 | 81.32 | 816,960 | -0.13(-0.16%) |
Jul 12, 2021 | 80.86 | 81.95 | 80.23 | 81.45 | 659,077 | +0.11(+0.13%) |
Jul 09, 2021 | 79.96 | 81.48 | 79.82 | 81.34 | 788,047 | +2.67(+3.39%) |
Jul 08, 2021 | 78.70 | 79.25 | 77.27 | 78.67 | 941,410 | -1.03(-1.29%) |
Jul 07, 2021 | 78.25 | 79.87 | 77.79 | 79.70 | 985,642 | +0.86(+1.10%) |
Jul 06, 2021 | 79.61 | 79.87 | 77.56 | 78.84 | 1,247,273 | -1.24(-1.54%) |
Jul 02, 2021 | 80.35 | 80.41 | 79.37 | 80.07 | 687,071 | -0.27(-0.33%) |