Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.30 | 74.49 | 72.44 | 72.55 | 220,495 | -1.14(-1.55%) |
Sep 29, 2021 | 74.60 | 74.81 | 73.51 | 73.69 | 176,612 | -0.47(-0.63%) |
Sep 28, 2021 | 75.28 | 75.58 | 74.00 | 74.16 | 190,822 | -1.42(-1.88%) |
Sep 27, 2021 | 74.03 | 76.23 | 73.85 | 75.58 | 206,490 | +1.91(+2.59%) |
Sep 24, 2021 | 73.38 | 73.98 | 73.04 | 73.67 | 144,637 | -0.07(-0.09%) |
Sep 23, 2021 | 72.20 | 74.01 | 72.20 | 73.74 | 216,242 | +1.80(+2.51%) |
Sep 22, 2021 | 71.97 | 73.18 | 71.72 | 71.94 | 222,180 | +0.41(+0.57%) |
Sep 21, 2021 | 73.48 | 73.88 | 70.82 | 71.53 | 303,725 | -1.49(-2.04%) |
Sep 20, 2021 | 71.77 | 73.13 | 71.33 | 73.02 | 367,577 | -0.90(-1.21%) |
Sep 17, 2021 | 73.47 | 74.25 | 73.31 | 73.92 | 861,385 | +0.62(+0.85%) |
Sep 16, 2021 | 75.27 | 75.56 | 73.16 | 73.29 | 302,584 | -1.81(-2.41%) |
Sep 15, 2021 | 75.31 | 76.03 | 74.76 | 75.10 | 319,504 | -0.44(-0.58%) |
Sep 14, 2021 | 78.18 | 78.18 | 75.19 | 75.54 | 254,526 | -2.41(-3.09%) |
Sep 13, 2021 | 78.21 | 78.44 | 76.88 | 77.95 | 243,632 | +0.11(+0.14%) |
Sep 10, 2021 | 78.53 | 78.70 | 77.71 | 77.84 | 227,350 | -0.22(-0.29%) |
Sep 09, 2021 | 78.68 | 79.54 | 77.70 | 78.07 | 400,023 | -0.79(-1.01%) |
Sep 08, 2021 | 79.82 | 80.60 | 78.17 | 78.86 | 351,738 | -1.63(-2.03%) |
Sep 07, 2021 | 81.69 | 81.90 | 80.37 | 80.50 | 260,307 | -1.59(-1.94%) |
Sep 03, 2021 | 83.19 | 83.21 | 81.45 | 82.09 | 187,271 | -1.29(-1.55%) |
Sep 02, 2021 | 83.99 | 83.99 | 82.76 | 83.38 | 211,025 | -0.02(-0.02%) |
Sep 01, 2021 | 82.56 | 84.00 | 80.94 | 83.40 | 207,723 | +1.14(+1.38%) |
Aug 31, 2021 | 84.04 | 84.04 | 82.17 | 82.27 | 384,951 | -1.53(-1.82%) |
Aug 30, 2021 | 84.55 | 84.85 | 83.54 | 83.79 | 143,193 | -0.57(-0.68%) |
Aug 27, 2021 | 83.10 | 85.05 | 83.06 | 84.37 | 181,967 | +1.49(+1.80%) |
Aug 26, 2021 | 85.55 | 85.58 | 82.83 | 82.88 | 200,081 | -2.46(-2.88%) |
Aug 25, 2021 | 84.68 | 85.88 | 84.61 | 85.34 | 217,720 | +0.57(+0.68%) |
Aug 24, 2021 | 84.25 | 85.19 | 83.83 | 84.77 | 116,897 | +0.93(+1.11%) |
Aug 23, 2021 | 83.91 | 84.51 | 83.07 | 83.83 | 183,892 | +0.52(+0.62%) |
Aug 20, 2021 | 82.91 | 83.98 | 82.85 | 83.32 | 256,452 | -0.09(-0.10%) |
Aug 19, 2021 | 84.19 | 84.67 | 82.61 | 83.40 | 209,263 | -1.74(-2.04%) |
Aug 18, 2021 | 86.17 | 86.77 | 85.05 | 85.14 | 249,087 | -1.44(-1.66%) |
Aug 17, 2021 | 88.02 | 88.90 | 85.46 | 86.58 | 220,825 | -2.70(-3.03%) |
Aug 16, 2021 | 88.87 | 90.35 | 88.18 | 89.29 | 242,492 | -0.03(-0.03%) |
Aug 13, 2021 | 90.46 | 90.95 | 88.87 | 89.32 | 241,188 | -2.23(-2.43%) |
Aug 12, 2021 | 93.67 | 93.67 | 89.10 | 91.54 | 458,984 | -5.03(-5.21%) |
Aug 11, 2021 | 95.93 | 96.59 | 94.45 | 96.57 | 224,898 | +0.82(+0.85%) |
Aug 10, 2021 | 96.31 | 96.93 | 95.25 | 95.75 | 176,559 | +0.09(+0.09%) |
Aug 09, 2021 | 95.29 | 96.38 | 94.04 | 95.67 | 119,007 | +0.39(+0.41%) |
Aug 06, 2021 | 95.55 | 95.85 | 94.74 | 95.28 | 113,148 | +1.06(+1.13%) |
Aug 05, 2021 | 93.64 | 94.39 | 93.00 | 94.22 | 196,076 | +0.81(+0.86%) |
Aug 04, 2021 | 94.34 | 95.87 | 93.27 | 93.41 | 174,078 | -2.06(-2.16%) |
Aug 03, 2021 | 95.31 | 95.67 | 94.38 | 95.47 | 180,670 | +0.60(+0.64%) |
Aug 02, 2021 | 96.37 | 97.48 | 94.53 | 94.87 | 155,048 | -1.08(-1.13%) |
Jul 30, 2021 | 95.94 | 97.24 | 95.55 | 95.95 | 158,673 | +0.17(+0.17%) |
Jul 29, 2021 | 95.00 | 96.38 | 95.00 | 95.78 | 132,549 | +1.88(+2.00%) |
Jul 28, 2021 | 93.26 | 94.78 | 91.72 | 93.91 | 159,535 | +1.27(+1.38%) |
Jul 27, 2021 | 92.70 | 93.21 | 91.28 | 92.63 | 139,577 | -1.08(-1.15%) |
Jul 26, 2021 | 95.14 | 95.38 | 93.25 | 93.71 | 128,298 | -0.43(-0.45%) |
Jul 23, 2021 | 96.02 | 96.02 | 93.61 | 94.14 | 301,197 | -0.88(-0.92%) |
Jul 22, 2021 | 95.47 | 96.28 | 93.40 | 95.02 | 146,877 | -0.78(-0.81%) |
Jul 21, 2021 | 93.88 | 96.63 | 93.47 | 95.79 | 270,166 | +3.00(+3.23%) |
Jul 20, 2021 | 89.15 | 93.29 | 88.29 | 92.80 | 320,614 | +4.50(+5.10%) |
Jul 19, 2021 | 88.15 | 89.97 | 86.78 | 88.30 | 256,018 | -2.15(-2.38%) |
Jul 16, 2021 | 92.95 | 92.95 | 90.40 | 90.44 | 319,388 | -1.54(-1.67%) |
Jul 15, 2021 | 92.00 | 92.82 | 90.57 | 91.98 | 129,605 | -0.78(-0.84%) |
Jul 14, 2021 | 94.59 | 95.03 | 92.28 | 92.76 | 147,822 | -0.82(-0.87%) |
Jul 13, 2021 | 94.59 | 95.24 | 93.51 | 93.58 | 86,149 | -2.01(-2.11%) |
Jul 12, 2021 | 93.96 | 95.70 | 93.70 | 95.59 | 121,807 | +1.02(+1.08%) |
Jul 09, 2021 | 93.64 | 95.04 | 93.64 | 94.57 | 103,458 | +2.40(+2.61%) |
Jul 08, 2021 | 91.05 | 93.27 | 89.90 | 92.17 | 139,185 | -1.06(-1.14%) |
Jul 07, 2021 | 93.63 | 94.35 | 92.45 | 93.23 | 120,915 | -0.28(-0.30%) |
Jul 06, 2021 | 94.70 | 94.92 | 92.16 | 93.51 | 142,227 | -1.10(-1.16%) |
Jul 02, 2021 | 95.82 | 96.21 | 94.45 | 94.61 | 178,229 | -0.86(-0.90%) |