Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 83.28 | 83.29 | 79.83 | 80.19 | 1,591,082 | -2.72(-3.28%) |
Sep 29, 2021 | 83.48 | 83.81 | 82.81 | 82.91 | 470,627 | -0.25(-0.30%) |
Sep 28, 2021 | 84.47 | 84.75 | 82.45 | 83.16 | 775,081 | -1.39(-1.65%) |
Sep 27, 2021 | 84.73 | 85.86 | 84.47 | 84.55 | 457,477 | -0.31(-0.36%) |
Sep 24, 2021 | 84.74 | 85.73 | 84.43 | 84.86 | 464,962 | -0.22(-0.25%) |
Sep 23, 2021 | 85.33 | 86.31 | 85.01 | 85.08 | 529,550 | +0.31(+0.36%) |
Sep 22, 2021 | 83.47 | 84.93 | 82.18 | 84.77 | 956,420 | +1.30(+1.56%) |
Sep 21, 2021 | 86.46 | 87.66 | 83.44 | 83.47 | 873,839 | -2.46(-2.87%) |
Sep 20, 2021 | 86.92 | 87.44 | 85.25 | 85.93 | 924,058 | -1.73(-1.98%) |
Sep 17, 2021 | 88.25 | 88.69 | 86.77 | 87.66 | 1,536,638 | -1.09(-1.23%) |
Sep 16, 2021 | 88.28 | 89.07 | 87.88 | 88.75 | 556,366 | +0.08(+0.09%) |
Sep 15, 2021 | 87.39 | 88.80 | 86.97 | 88.67 | 555,657 | +1.05(+1.20%) |
Sep 14, 2021 | 87.92 | 87.92 | 86.92 | 87.62 | 482,393 | -0.07(-0.08%) |
Sep 13, 2021 | 88.34 | 88.66 | 87.31 | 87.69 | 452,622 | -0.41(-0.47%) |
Sep 10, 2021 | 88.41 | 89.00 | 87.87 | 88.10 | 402,860 | -0.02(-0.02%) |
Sep 09, 2021 | 88.28 | 88.99 | 87.82 | 88.12 | 582,545 | -0.06(-0.07%) |
Sep 08, 2021 | 90.08 | 90.47 | 87.99 | 88.19 | 484,334 | -1.89(-2.10%) |
Sep 07, 2021 | 89.70 | 90.74 | 89.43 | 90.07 | 731,352 | +0.76(+0.86%) |
Sep 03, 2021 | 89.07 | 89.35 | 88.45 | 89.31 | 277,404 | +0.38(+0.42%) |
Sep 02, 2021 | 89.06 | 89.38 | 88.48 | 88.93 | 273,683 | +0.08(+0.09%) |
Sep 01, 2021 | 88.57 | 89.68 | 88.14 | 88.85 | 434,031 | +0.49(+0.55%) |
Aug 31, 2021 | 88.59 | 88.75 | 87.85 | 88.36 | 711,962 | -0.02(-0.02%) |
Aug 30, 2021 | 88.98 | 89.45 | 88.26 | 88.38 | 359,362 | -0.11(-0.12%) |
Aug 27, 2021 | 87.78 | 88.87 | 87.65 | 88.49 | 407,318 | +0.47(+0.53%) |
Aug 26, 2021 | 88.39 | 88.85 | 87.83 | 88.02 | 426,111 | -0.46(-0.52%) |
Aug 25, 2021 | 88.10 | 88.84 | 87.81 | 88.48 | 451,410 | +0.70(+0.80%) |
Aug 24, 2021 | 87.13 | 88.49 | 87.10 | 87.78 | 450,840 | +0.43(+0.49%) |
Aug 23, 2021 | 86.35 | 87.71 | 86.35 | 87.35 | 494,711 | +1.20(+1.40%) |
Aug 20, 2021 | 85.48 | 86.63 | 85.31 | 86.14 | 515,202 | +0.95(+1.12%) |
Aug 19, 2021 | 86.60 | 87.43 | 84.75 | 85.19 | 707,525 | -1.05(-1.22%) |
Aug 18, 2021 | 87.14 | 87.38 | 86.20 | 86.24 | 516,400 | -1.22(-1.40%) |
Aug 17, 2021 | 89.34 | 89.34 | 86.51 | 87.47 | 603,063 | -2.40(-2.67%) |
Aug 16, 2021 | 89.75 | 90.58 | 89.42 | 89.87 | 609,835 | -0.25(-0.28%) |
Aug 13, 2021 | 89.28 | 90.13 | 89.02 | 90.12 | 587,702 | +1.07(+1.20%) |
Aug 12, 2021 | 88.97 | 89.30 | 88.45 | 89.05 | 754,873 | +0.32(+0.36%) |
Aug 11, 2021 | 88.55 | 89.04 | 87.84 | 88.72 | 523,996 | +0.04(+0.04%) |
Aug 10, 2021 | 88.15 | 89.01 | 87.90 | 88.69 | 377,484 | +0.42(+0.48%) |
Aug 09, 2021 | 88.34 | 88.95 | 88.01 | 88.27 | 411,339 | +0.19(+0.21%) |
Aug 06, 2021 | 89.18 | 89.84 | 87.80 | 88.08 | 638,021 | -0.97(-1.09%) |
Aug 05, 2021 | 89.53 | 89.64 | 88.45 | 89.05 | 565,028 | -0.44(-0.49%) |
Aug 04, 2021 | 90.19 | 90.79 | 89.12 | 89.49 | 616,205 | -0.74(-0.82%) |
Aug 03, 2021 | 89.93 | 90.67 | 88.69 | 90.23 | 1,000,433 | +0.66(+0.73%) |
Aug 02, 2021 | 89.95 | 91.32 | 89.41 | 89.57 | 709,295 | +0.19(+0.21%) |
Jul 30, 2021 | 89.77 | 91.23 | 89.15 | 89.38 | 1,805,221 | -0.33(-0.37%) |
Jul 29, 2021 | 89.73 | 89.95 | 88.70 | 89.71 | 1,087,061 | +0.54(+0.61%) |
Jul 28, 2021 | 90.53 | 91.68 | 89.05 | 89.17 | 1,610,289 | -1.33(-1.47%) |
Jul 27, 2021 | 91.79 | 92.36 | 89.58 | 90.50 | 1,675,801 | -2.10(-2.27%) |
Jul 26, 2021 | 87.58 | 93.64 | 86.49 | 92.60 | 4,335,269 | +10.10(+12.24%) |
Jul 23, 2021 | 83.63 | 83.63 | 81.85 | 82.50 | 1,238,093 | -0.74(-0.89%) |
Jul 22, 2021 | 84.10 | 84.10 | 82.90 | 83.24 | 441,182 | -0.87(-1.04%) |
Jul 21, 2021 | 84.25 | 85.07 | 83.78 | 84.12 | 472,542 | +0.20(+0.23%) |
Jul 20, 2021 | 82.28 | 84.27 | 82.05 | 83.92 | 732,530 | +1.96(+2.40%) |
Jul 19, 2021 | 83.06 | 83.43 | 81.09 | 81.96 | 892,515 | -2.00(-2.38%) |
Jul 16, 2021 | 84.43 | 84.68 | 83.57 | 83.95 | 759,572 | -0.68(-0.80%) |
Jul 15, 2021 | 87.25 | 87.36 | 84.37 | 84.63 | 1,127,083 | -2.67(-3.06%) |
Jul 14, 2021 | 87.18 | 87.87 | 86.87 | 87.30 | 699,816 | +0.20(+0.23%) |
Jul 13, 2021 | 87.63 | 87.78 | 86.84 | 87.11 | 538,176 | -0.52(-0.59%) |
Jul 12, 2021 | 87.12 | 87.72 | 86.79 | 87.62 | 382,889 | +0.15(+0.17%) |
Jul 09, 2021 | 87.16 | 87.71 | 86.79 | 87.47 | 482,752 | +0.97(+1.12%) |
Jul 08, 2021 | 85.87 | 86.80 | 85.16 | 86.50 | 662,091 | -0.04(-0.04%) |
Jul 07, 2021 | 85.48 | 86.70 | 85.29 | 86.53 | 558,449 | +1.17(+1.37%) |
Jul 06, 2021 | 86.12 | 86.32 | 84.43 | 85.37 | 557,889 | -0.92(-1.07%) |
Jul 02, 2021 | 85.39 | 86.45 | 85.29 | 86.28 | 769,101 | +1.17(+1.37%) |