Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.27 | 74.46 | 72.42 | 72.53 | 220,572 | -1.14(-1.55%) |
Sep 29, 2021 | 74.57 | 74.79 | 73.48 | 73.67 | 176,674 | -0.47(-0.63%) |
Sep 28, 2021 | 75.25 | 75.56 | 73.98 | 74.13 | 190,888 | -1.42(-1.88%) |
Sep 27, 2021 | 74.01 | 76.20 | 73.82 | 75.56 | 206,562 | +1.91(+2.59%) |
Sep 24, 2021 | 73.35 | 73.96 | 73.01 | 73.65 | 144,688 | -0.07(-0.09%) |
Sep 23, 2021 | 72.18 | 73.99 | 72.18 | 73.71 | 216,317 | +1.80(+2.51%) |
Sep 22, 2021 | 71.94 | 73.16 | 71.70 | 71.91 | 222,258 | +0.41(+0.57%) |
Sep 21, 2021 | 73.45 | 73.85 | 70.79 | 71.50 | 303,831 | -1.49(-2.04%) |
Sep 20, 2021 | 71.75 | 73.10 | 71.31 | 72.99 | 367,706 | -0.90(-1.21%) |
Sep 17, 2021 | 73.44 | 74.22 | 73.29 | 73.89 | 861,685 | +0.62(+0.85%) |
Sep 16, 2021 | 75.24 | 75.54 | 73.13 | 73.27 | 302,690 | -1.81(-2.41%) |
Sep 15, 2021 | 75.28 | 76.00 | 74.74 | 75.08 | 319,615 | -0.44(-0.58%) |
Sep 14, 2021 | 78.16 | 78.16 | 75.17 | 75.52 | 254,615 | -2.41(-3.09%) |
Sep 13, 2021 | 78.19 | 78.41 | 76.85 | 77.92 | 243,717 | +0.11(+0.14%) |
Sep 10, 2021 | 78.50 | 78.67 | 77.68 | 77.82 | 227,429 | -0.22(-0.29%) |
Sep 09, 2021 | 78.65 | 79.51 | 77.67 | 78.04 | 400,163 | -0.79(-1.01%) |
Sep 08, 2021 | 79.79 | 80.57 | 78.14 | 78.83 | 351,861 | -1.63(-2.03%) |
Sep 07, 2021 | 81.66 | 81.87 | 80.34 | 80.47 | 260,398 | -1.59(-1.94%) |
Sep 03, 2021 | 83.16 | 83.18 | 81.42 | 82.06 | 187,336 | -1.29(-1.55%) |
Sep 02, 2021 | 83.96 | 83.96 | 82.73 | 83.36 | 211,099 | -0.02(-0.02%) |
Sep 01, 2021 | 82.53 | 83.97 | 80.92 | 83.37 | 207,795 | +1.14(+1.38%) |
Aug 31, 2021 | 84.01 | 84.01 | 82.14 | 82.24 | 385,085 | -1.53(-1.82%) |
Aug 30, 2021 | 84.52 | 84.82 | 83.51 | 83.76 | 143,243 | -0.57(-0.68%) |
Aug 27, 2021 | 83.07 | 85.02 | 83.03 | 84.34 | 182,030 | +1.49(+1.80%) |
Aug 26, 2021 | 85.52 | 85.55 | 82.80 | 82.85 | 200,150 | -2.46(-2.88%) |
Aug 25, 2021 | 84.65 | 85.85 | 84.58 | 85.31 | 217,796 | +0.57(+0.68%) |
Aug 24, 2021 | 84.22 | 85.16 | 83.80 | 84.74 | 116,938 | +0.93(+1.11%) |
Aug 23, 2021 | 83.88 | 84.48 | 83.04 | 83.80 | 183,956 | +0.52(+0.62%) |
Aug 20, 2021 | 82.88 | 83.95 | 82.82 | 83.29 | 256,542 | -0.09(-0.10%) |
Aug 19, 2021 | 84.16 | 84.64 | 82.58 | 83.37 | 209,336 | -1.74(-2.04%) |
Aug 18, 2021 | 86.14 | 86.74 | 85.02 | 85.11 | 249,174 | -1.44(-1.66%) |
Aug 17, 2021 | 87.99 | 88.87 | 85.43 | 86.55 | 220,902 | -2.70(-3.03%) |
Aug 16, 2021 | 88.84 | 90.32 | 88.15 | 89.26 | 242,576 | -0.03(-0.03%) |
Aug 13, 2021 | 90.43 | 90.92 | 88.84 | 89.29 | 241,272 | -2.23(-2.43%) |
Aug 12, 2021 | 93.64 | 93.64 | 89.07 | 91.51 | 459,144 | -5.03(-5.21%) |
Aug 11, 2021 | 95.90 | 96.56 | 94.42 | 96.54 | 224,977 | +0.82(+0.85%) |
Aug 10, 2021 | 96.28 | 96.90 | 95.22 | 95.72 | 176,621 | +0.09(+0.09%) |
Aug 09, 2021 | 95.25 | 96.34 | 94.01 | 95.63 | 119,049 | +0.39(+0.41%) |
Aug 06, 2021 | 95.52 | 95.81 | 94.71 | 95.25 | 113,188 | +1.06(+1.13%) |
Aug 05, 2021 | 93.61 | 94.36 | 92.97 | 94.19 | 196,144 | +0.81(+0.86%) |
Aug 04, 2021 | 94.31 | 95.84 | 93.23 | 93.38 | 174,139 | -2.06(-2.16%) |
Aug 03, 2021 | 95.27 | 95.63 | 94.35 | 95.44 | 180,733 | +0.60(+0.64%) |
Aug 02, 2021 | 96.33 | 97.44 | 94.50 | 94.84 | 155,102 | -1.08(-1.13%) |
Jul 30, 2021 | 95.91 | 97.21 | 95.52 | 95.92 | 158,728 | +0.17(+0.17%) |
Jul 29, 2021 | 94.96 | 96.34 | 94.96 | 95.75 | 132,595 | +1.88(+2.00%) |
Jul 28, 2021 | 93.22 | 94.75 | 91.69 | 93.87 | 159,590 | +1.27(+1.38%) |
Jul 27, 2021 | 92.67 | 93.17 | 91.25 | 92.60 | 139,626 | -1.08(-1.15%) |
Jul 26, 2021 | 95.11 | 95.34 | 93.21 | 93.68 | 128,343 | -0.43(-0.45%) |
Jul 23, 2021 | 95.98 | 95.98 | 93.57 | 94.11 | 301,302 | -0.87(-0.92%) |
Jul 22, 2021 | 95.44 | 96.25 | 93.36 | 94.98 | 146,928 | -0.78(-0.81%) |
Jul 21, 2021 | 93.85 | 96.60 | 93.44 | 95.76 | 270,260 | +2.99(+3.23%) |
Jul 20, 2021 | 89.12 | 93.26 | 88.26 | 92.77 | 320,726 | +4.50(+5.10%) |
Jul 19, 2021 | 88.12 | 89.94 | 86.75 | 88.26 | 256,108 | -2.15(-2.38%) |
Jul 16, 2021 | 92.92 | 92.92 | 90.37 | 90.41 | 319,500 | -1.54(-1.67%) |
Jul 15, 2021 | 91.97 | 92.79 | 90.54 | 91.95 | 129,651 | -0.78(-0.84%) |
Jul 14, 2021 | 94.55 | 94.99 | 92.25 | 92.73 | 147,873 | -0.82(-0.87%) |
Jul 13, 2021 | 94.55 | 95.21 | 93.48 | 93.54 | 86,179 | -2.01(-2.11%) |
Jul 12, 2021 | 93.92 | 95.66 | 93.67 | 95.56 | 121,850 | +1.02(+1.08%) |
Jul 09, 2021 | 93.61 | 95.01 | 93.61 | 94.54 | 103,494 | +2.40(+2.61%) |
Jul 08, 2021 | 91.02 | 93.23 | 89.87 | 92.13 | 139,233 | -1.06(-1.14%) |
Jul 07, 2021 | 93.60 | 94.32 | 92.42 | 93.19 | 120,957 | -0.28(-0.30%) |
Jul 06, 2021 | 94.67 | 94.89 | 92.12 | 93.48 | 142,277 | -1.10(-1.16%) |
Jul 02, 2021 | 95.79 | 96.18 | 94.42 | 94.57 | 178,291 | -0.86(-0.90%) |