Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.54 | 86.71 | 85.54 | 86.46 | 58,750 | +1.86(+2.20%) |
Sep 29, 2021 | 85.44 | 85.46 | 84.42 | 84.60 | 96,819 | -1.43(-1.66%) |
Sep 28, 2021 | 86.56 | 86.68 | 85.92 | 86.03 | 118,512 | -1.11(-1.27%) |
Sep 27, 2021 | 87.31 | 87.51 | 87.14 | 87.14 | 39,620 | +0.36(+0.41%) |
Sep 24, 2021 | 86.31 | 87.14 | 86.27 | 86.78 | 63,196 | -0.44(-0.50%) |
Sep 23, 2021 | 87.50 | 87.61 | 87.21 | 87.22 | 46,929 | -0.93(-1.06%) |
Sep 22, 2021 | 88.22 | 89.30 | 88.09 | 88.15 | 48,638 | +0.80(+0.92%) |
Sep 21, 2021 | 87.32 | 87.73 | 87.11 | 87.35 | 46,425 | +0.83(+0.96%) |
Sep 20, 2021 | 86.63 | 87.18 | 86.16 | 86.51 | 59,297 | -0.51(-0.58%) |
Sep 17, 2021 | 87.60 | 87.60 | 86.90 | 87.02 | 122,171 | -0.80(-0.91%) |
Sep 16, 2021 | 88.18 | 88.18 | 87.45 | 87.82 | 50,244 | -2.02(-2.25%) |
Sep 15, 2021 | 89.77 | 89.92 | 89.54 | 89.84 | 43,748 | -0.15(-0.17%) |
Sep 14, 2021 | 89.95 | 90.11 | 89.27 | 89.99 | 47,981 | -0.13(-0.14%) |
Sep 13, 2021 | 90.23 | 90.67 | 90.09 | 90.12 | 47,901 | -0.12(-0.14%) |
Sep 10, 2021 | 91.35 | 91.35 | 90.24 | 90.24 | 43,680 | -0.86(-0.94%) |
Sep 09, 2021 | 91.86 | 91.86 | 90.99 | 91.10 | 25,900 | -0.20(-0.22%) |
Sep 08, 2021 | 92.39 | 92.40 | 91.02 | 91.30 | 43,308 | -1.21(-1.31%) |
Sep 07, 2021 | 93.40 | 93.51 | 92.41 | 92.51 | 36,359 | -1.82(-1.93%) |
Sep 03, 2021 | 93.75 | 94.70 | 93.51 | 94.33 | 15,377 | +1.63(+1.76%) |
Sep 02, 2021 | 92.96 | 93.04 | 92.59 | 92.70 | 18,273 | -0.73(-0.78%) |
Sep 01, 2021 | 93.66 | 93.69 | 93.07 | 93.43 | 49,487 | +0.08(+0.09%) |
Aug 31, 2021 | 93.44 | 93.65 | 92.99 | 93.35 | 32,731 | -0.12(-0.13%) |
Aug 30, 2021 | 93.57 | 93.58 | 93.14 | 93.47 | 32,790 | +0.17(+0.18%) |
Aug 27, 2021 | 91.71 | 93.32 | 91.60 | 93.30 | 28,071 | +1.51(+1.65%) |
Aug 26, 2021 | 91.72 | 92.03 | 91.61 | 91.79 | 65,530 | -0.55(-0.60%) |
Aug 25, 2021 | 92.65 | 92.65 | 92.00 | 92.34 | 24,248 | -0.58(-0.62%) |
Aug 24, 2021 | 93.11 | 93.17 | 92.75 | 92.92 | 19,900 | +0.68(+0.74%) |
Aug 23, 2021 | 92.11 | 92.58 | 91.98 | 92.24 | 27,431 | +1.88(+2.08%) |
Aug 20, 2021 | 90.55 | 90.77 | 90.11 | 90.36 | 47,940 | -0.33(-0.36%) |
Aug 19, 2021 | 91.28 | 91.34 | 90.48 | 90.69 | 54,325 | -1.11(-1.21%) |
Aug 18, 2021 | 92.30 | 92.30 | 91.44 | 91.80 | 49,277 | -0.43(-0.47%) |
Aug 17, 2021 | 92.97 | 93.13 | 92.05 | 92.23 | 25,504 | -1.10(-1.18%) |
Aug 16, 2021 | 93.22 | 93.40 | 92.84 | 93.33 | 30,732 | +0.18(+0.19%) |
Aug 13, 2021 | 92.53 | 93.37 | 92.45 | 93.15 | 50,572 | +1.36(+1.48%) |
Aug 12, 2021 | 91.89 | 91.90 | 91.33 | 91.79 | 23,614 | -0.40(-0.43%) |
Aug 11, 2021 | 91.88 | 92.27 | 91.49 | 92.19 | 34,442 | +0.92(+1.01%) |
Aug 10, 2021 | 90.91 | 91.56 | 90.81 | 91.27 | 75,402 | +0.21(+0.23%) |
Aug 09, 2021 | 91.94 | 92.12 | 90.81 | 91.06 | 184,914 | -1.97(-2.12%) |
Aug 06, 2021 | 93.78 | 93.78 | 92.91 | 93.03 | 111,280 | -2.30(-2.41%) |
Aug 05, 2021 | 95.82 | 95.82 | 95.01 | 95.33 | 25,319 | -0.50(-0.53%) |
Aug 04, 2021 | 97.07 | 97.24 | 95.69 | 95.83 | 30,899 | -0.32(-0.33%) |
Aug 03, 2021 | 96.26 | 96.35 | 95.84 | 96.15 | 25,108 | -0.02(-0.02%) |
Aug 02, 2021 | 96.14 | 96.56 | 96.14 | 96.17 | 494,488 | -0.09(-0.09%) |
Jul 30, 2021 | 96.59 | 96.69 | 95.92 | 96.26 | 22,881 | -0.42(-0.43%) |
Jul 29, 2021 | 96.58 | 97.03 | 96.58 | 96.68 | 28,019 | +1.26(+1.32%) |
Jul 28, 2021 | 94.70 | 95.42 | 94.50 | 95.42 | 24,695 | +0.65(+0.69%) |
Jul 27, 2021 | 95.43 | 95.43 | 94.42 | 94.77 | 21,883 | -0.76(-0.80%) |
Jul 26, 2021 | 95.80 | 96.05 | 95.48 | 95.53 | 520,086 | -0.15(-0.15%) |
Jul 23, 2021 | 96.07 | 96.07 | 95.38 | 95.68 | 22,367 | -0.74(-0.77%) |
Jul 22, 2021 | 95.84 | 96.52 | 95.41 | 96.42 | 23,506 | +0.57(+0.59%) |
Jul 21, 2021 | 95.45 | 95.92 | 95.33 | 95.85 | 46,367 | +0.39(+0.41%) |
Jul 20, 2021 | 95.63 | 95.91 | 95.09 | 95.46 | 26,583 | +0.01(+0.01%) |
Jul 19, 2021 | 95.88 | 95.96 | 95.23 | 95.45 | 217,347 | -0.85(-0.88%) |
Jul 16, 2021 | 97.65 | 97.65 | 96.25 | 96.30 | 20,827 | -1.93(-1.96%) |
Jul 15, 2021 | 98.44 | 98.52 | 97.94 | 98.23 | 36,876 | -0.42(-0.43%) |
Jul 14, 2021 | 98.91 | 98.91 | 98.21 | 98.65 | 35,167 | +0.84(+0.86%) |
Jul 13, 2021 | 98.04 | 98.25 | 97.61 | 97.81 | 60,111 | -0.33(-0.34%) |
Jul 12, 2021 | 97.68 | 98.28 | 97.27 | 98.14 | 113,696 | +0.30(+0.31%) |
Jul 09, 2021 | 97.40 | 97.98 | 97.35 | 97.84 | 25,901 | +0.54(+0.55%) |
Jul 08, 2021 | 97.85 | 97.85 | 96.92 | 97.30 | 27,689 | -0.62(-0.63%) |
Jul 07, 2021 | 97.97 | 98.18 | 97.59 | 97.92 | 29,579 | +0.55(+0.56%) |
Jul 06, 2021 | 98.55 | 98.60 | 96.96 | 97.38 | 168,369 | -0.08(-0.09%) |
Jul 02, 2021 | 97.34 | 97.68 | 97.00 | 97.46 | 28,005 | +0.94(+0.97%) |