Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.59 | 85.15 | 81.30 | 81.63 | 1,453,918 | -2.50(-2.97%) |
Sep 29, 2021 | 84.90 | 85.72 | 83.98 | 84.13 | 760,214 | -0.13(-0.16%) |
Sep 28, 2021 | 86.69 | 86.97 | 84.16 | 84.26 | 866,848 | -2.81(-3.22%) |
Sep 27, 2021 | 84.22 | 87.94 | 84.22 | 87.07 | 1,316,869 | +2.79(+3.31%) |
Sep 24, 2021 | 84.62 | 85.26 | 84.18 | 84.28 | 839,444 | -0.57(-0.68%) |
Sep 23, 2021 | 83.50 | 85.46 | 82.62 | 84.85 | 1,278,489 | +1.64(+1.97%) |
Sep 22, 2021 | 84.11 | 84.72 | 82.86 | 83.21 | 1,648,430 | -0.40(-0.48%) |
Sep 21, 2021 | 85.76 | 85.94 | 82.93 | 83.61 | 2,024,751 | -1.94(-2.27%) |
Sep 20, 2021 | 84.83 | 86.31 | 83.95 | 85.55 | 1,356,108 | -1.99(-2.27%) |
Sep 17, 2021 | 89.79 | 90.25 | 86.57 | 87.54 | 2,060,119 | -2.67(-2.96%) |
Sep 16, 2021 | 90.62 | 91.37 | 89.83 | 90.21 | 847,231 | -0.09(-0.10%) |
Sep 15, 2021 | 89.02 | 90.56 | 88.84 | 90.30 | 890,969 | +0.99(+1.11%) |
Sep 14, 2021 | 91.82 | 92.07 | 89.04 | 89.30 | 679,972 | -2.38(-2.59%) |
Sep 13, 2021 | 91.01 | 92.46 | 90.09 | 91.68 | 876,519 | +2.25(+2.52%) |
Sep 10, 2021 | 90.07 | 90.68 | 89.24 | 89.43 | 640,557 | +0.08(+0.09%) |
Sep 09, 2021 | 89.74 | 90.96 | 89.28 | 89.35 | 653,171 | -0.21(-0.23%) |
Sep 08, 2021 | 88.31 | 89.74 | 88.03 | 89.56 | 886,400 | +0.53(+0.60%) |
Sep 07, 2021 | 90.70 | 90.96 | 88.96 | 89.03 | 621,443 | -2.05(-2.25%) |
Sep 03, 2021 | 92.02 | 92.04 | 90.46 | 91.08 | 494,310 | -1.19(-1.29%) |
Sep 02, 2021 | 92.00 | 92.65 | 91.61 | 92.27 | 591,533 | +1.01(+1.11%) |
Sep 01, 2021 | 91.49 | 92.25 | 90.46 | 91.26 | 821,326 | +0.04(+0.04%) |
Aug 31, 2021 | 93.82 | 94.05 | 90.50 | 91.22 | 1,035,797 | -2.60(-2.77%) |
Aug 30, 2021 | 94.26 | 94.89 | 93.59 | 93.82 | 831,840 | -0.32(-0.33%) |
Aug 27, 2021 | 92.85 | 94.96 | 92.64 | 94.13 | 759,516 | +2.02(+2.20%) |
Aug 26, 2021 | 91.97 | 93.00 | 91.54 | 92.11 | 1,110,312 | +0.04(+0.04%) |
Aug 25, 2021 | 91.01 | 93.26 | 90.90 | 92.07 | 741,115 | +1.42(+1.57%) |
Aug 24, 2021 | 88.87 | 90.97 | 88.86 | 90.65 | 572,425 | +2.33(+2.64%) |
Aug 23, 2021 | 88.37 | 88.71 | 87.21 | 88.32 | 665,632 | +0.07(+0.08%) |
Aug 20, 2021 | 87.43 | 88.79 | 87.18 | 88.25 | 548,289 | +0.81(+0.93%) |
Aug 19, 2021 | 86.92 | 89.10 | 86.63 | 87.44 | 523,113 | -1.03(-1.17%) |
Aug 18, 2021 | 89.26 | 90.77 | 88.21 | 88.47 | 750,537 | -1.21(-1.35%) |
Aug 17, 2021 | 92.18 | 92.42 | 89.05 | 89.69 | 645,626 | -2.72(-2.94%) |
Aug 16, 2021 | 91.11 | 93.29 | 90.25 | 92.41 | 793,698 | +0.58(+0.63%) |
Aug 13, 2021 | 92.94 | 93.50 | 91.51 | 91.82 | 880,378 | -1.43(-1.54%) |
Aug 12, 2021 | 94.92 | 95.09 | 93.11 | 93.26 | 552,301 | -1.30(-1.37%) |
Aug 11, 2021 | 92.20 | 94.59 | 91.91 | 94.55 | 500,573 | +2.43(+2.63%) |
Aug 10, 2021 | 90.34 | 93.50 | 89.77 | 92.13 | 702,939 | +1.68(+1.86%) |
Aug 09, 2021 | 90.96 | 91.58 | 90.23 | 90.45 | 473,456 | -1.04(-1.14%) |
Aug 06, 2021 | 92.03 | 92.66 | 91.09 | 91.49 | 501,150 | -0.03(-0.03%) |
Aug 05, 2021 | 91.42 | 92.85 | 90.92 | 91.52 | 479,363 | +0.44(+0.48%) |
Aug 04, 2021 | 91.90 | 92.93 | 91.02 | 91.08 | 531,278 | -0.67(-0.73%) |
Aug 03, 2021 | 90.50 | 91.87 | 89.48 | 91.75 | 591,039 | +1.61(+1.79%) |
Aug 02, 2021 | 92.31 | 93.38 | 89.88 | 90.13 | 750,346 | -1.67(-1.82%) |
Jul 30, 2021 | 91.41 | 93.06 | 91.32 | 91.80 | 766,052 | -0.24(-0.26%) |
Jul 29, 2021 | 91.42 | 93.51 | 91.09 | 92.04 | 652,130 | +2.09(+2.32%) |
Jul 28, 2021 | 89.50 | 91.57 | 88.12 | 89.95 | 1,033,592 | +1.91(+2.17%) |
Jul 27, 2021 | 87.86 | 88.98 | 87.17 | 88.04 | 585,471 | -0.69(-0.77%) |
Jul 26, 2021 | 90.38 | 90.71 | 88.56 | 88.73 | 732,878 | -1.18(-1.32%) |
Jul 23, 2021 | 89.51 | 90.11 | 88.79 | 89.91 | 426,117 | +1.45(+1.64%) |
Jul 22, 2021 | 90.81 | 90.94 | 88.27 | 88.46 | 782,031 | -2.18(-2.40%) |
Jul 21, 2021 | 89.39 | 90.77 | 88.97 | 90.64 | 687,065 | +2.27(+2.57%) |
Jul 20, 2021 | 86.36 | 88.62 | 86.06 | 88.37 | 1,173,948 | +2.16(+2.50%) |
Jul 19, 2021 | 85.76 | 87.15 | 85.10 | 86.21 | 788,083 | -1.68(-1.91%) |
Jul 16, 2021 | 89.01 | 89.51 | 87.78 | 87.89 | 524,538 | -0.86(-0.97%) |
Jul 15, 2021 | 88.45 | 90.20 | 88.07 | 88.75 | 590,634 | -0.51(-0.57%) |
Jul 14, 2021 | 89.46 | 90.62 | 88.93 | 89.26 | 596,535 | +0.10(+0.11%) |
Jul 13, 2021 | 91.66 | 91.89 | 89.12 | 89.16 | 563,265 | -2.87(-3.11%) |
Jul 12, 2021 | 91.28 | 92.32 | 90.74 | 92.03 | 447,692 | +0.30(+0.32%) |
Jul 09, 2021 | 91.54 | 92.35 | 91.03 | 91.73 | 505,720 | +1.77(+1.97%) |
Jul 08, 2021 | 91.70 | 92.40 | 89.45 | 89.96 | 695,616 | -3.46(-3.70%) |
Jul 07, 2021 | 91.48 | 93.59 | 91.42 | 93.42 | 870,624 | +1.47(+1.59%) |
Jul 06, 2021 | 93.37 | 93.54 | 91.12 | 91.95 | 1,292,574 | -1.70(-1.82%) |
Jul 02, 2021 | 94.37 | 94.91 | 93.34 | 93.65 | 616,446 | -0.88(-0.93%) |