Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.37 | 82.38 | 78.97 | 79.31 | 1,608,599 | -2.69(-3.28%) |
Sep 29, 2021 | 82.58 | 82.90 | 81.91 | 82.01 | 475,809 | -0.25(-0.30%) |
Sep 28, 2021 | 83.55 | 83.82 | 81.55 | 82.25 | 783,614 | -1.38(-1.65%) |
Sep 27, 2021 | 83.81 | 84.92 | 83.55 | 83.63 | 462,514 | -0.30(-0.36%) |
Sep 24, 2021 | 83.82 | 84.80 | 83.51 | 83.94 | 470,081 | -0.21(-0.25%) |
Sep 23, 2021 | 84.40 | 85.37 | 84.09 | 84.15 | 535,380 | +0.30(+0.36%) |
Sep 22, 2021 | 82.56 | 84.01 | 81.28 | 83.85 | 966,950 | +1.29(+1.56%) |
Sep 21, 2021 | 85.52 | 86.71 | 82.53 | 82.56 | 883,460 | -2.44(-2.87%) |
Sep 20, 2021 | 85.97 | 86.49 | 84.33 | 84.99 | 934,231 | -1.72(-1.98%) |
Sep 17, 2021 | 87.29 | 87.72 | 85.82 | 86.71 | 1,553,556 | -1.08(-1.23%) |
Sep 16, 2021 | 87.32 | 88.10 | 86.92 | 87.78 | 562,491 | +0.08(+0.09%) |
Sep 15, 2021 | 86.44 | 87.83 | 86.02 | 87.70 | 561,775 | +1.04(+1.20%) |
Sep 14, 2021 | 86.96 | 86.96 | 85.97 | 86.66 | 487,704 | -0.07(-0.08%) |
Sep 13, 2021 | 87.38 | 87.70 | 86.36 | 86.74 | 457,605 | -0.41(-0.47%) |
Sep 10, 2021 | 87.45 | 88.03 | 86.91 | 87.14 | 407,295 | -0.02(-0.02%) |
Sep 09, 2021 | 87.31 | 88.02 | 86.86 | 87.16 | 588,959 | -0.06(-0.07%) |
Sep 08, 2021 | 89.10 | 89.48 | 87.03 | 87.22 | 489,666 | -1.87(-2.10%) |
Sep 07, 2021 | 88.72 | 89.75 | 88.45 | 89.09 | 739,404 | +0.76(+0.86%) |
Sep 03, 2021 | 88.10 | 88.38 | 87.49 | 88.34 | 280,458 | +0.37(+0.42%) |
Sep 02, 2021 | 88.09 | 88.41 | 87.52 | 87.96 | 276,697 | +0.08(+0.09%) |
Sep 01, 2021 | 87.61 | 88.70 | 87.18 | 87.88 | 438,810 | +0.48(+0.55%) |
Aug 31, 2021 | 87.62 | 87.78 | 86.90 | 87.40 | 719,800 | -0.02(-0.02%) |
Aug 30, 2021 | 88.01 | 88.48 | 87.30 | 87.42 | 363,318 | -0.11(-0.12%) |
Aug 27, 2021 | 86.82 | 87.90 | 86.69 | 87.53 | 411,802 | +0.46(+0.53%) |
Aug 26, 2021 | 87.43 | 87.88 | 86.87 | 87.06 | 430,802 | -0.45(-0.52%) |
Aug 25, 2021 | 87.14 | 87.87 | 86.85 | 87.52 | 456,380 | +0.69(+0.80%) |
Aug 24, 2021 | 86.18 | 87.52 | 86.15 | 86.82 | 455,803 | +0.43(+0.49%) |
Aug 23, 2021 | 85.41 | 86.75 | 85.41 | 86.40 | 500,157 | +1.19(+1.40%) |
Aug 20, 2021 | 84.55 | 85.69 | 84.38 | 85.21 | 520,874 | +0.94(+1.12%) |
Aug 19, 2021 | 85.66 | 86.48 | 83.83 | 84.26 | 715,315 | -1.04(-1.22%) |
Aug 18, 2021 | 86.19 | 86.42 | 85.26 | 85.30 | 522,085 | -1.21(-1.40%) |
Aug 17, 2021 | 88.37 | 88.37 | 85.57 | 86.51 | 609,702 | -2.37(-2.67%) |
Aug 16, 2021 | 88.77 | 89.59 | 88.44 | 88.89 | 616,549 | -0.25(-0.28%) |
Aug 13, 2021 | 88.31 | 89.15 | 88.05 | 89.14 | 594,172 | +1.06(+1.20%) |
Aug 12, 2021 | 88.00 | 88.33 | 87.49 | 88.08 | 763,184 | +0.32(+0.36%) |
Aug 11, 2021 | 87.59 | 88.07 | 86.89 | 87.76 | 529,765 | +0.04(+0.04%) |
Aug 10, 2021 | 87.19 | 88.04 | 86.94 | 87.72 | 381,640 | +0.42(+0.48%) |
Aug 09, 2021 | 87.38 | 87.98 | 87.06 | 87.30 | 415,867 | +0.19(+0.21%) |
Aug 06, 2021 | 88.21 | 88.86 | 86.84 | 87.12 | 645,045 | -0.96(-1.09%) |
Aug 05, 2021 | 88.56 | 88.67 | 87.49 | 88.08 | 571,249 | -0.44(-0.49%) |
Aug 04, 2021 | 89.21 | 89.80 | 88.15 | 88.51 | 622,989 | -0.73(-0.82%) |
Aug 03, 2021 | 88.95 | 89.68 | 87.72 | 89.24 | 1,011,447 | +0.65(+0.73%) |
Aug 02, 2021 | 88.97 | 90.33 | 88.43 | 88.59 | 717,104 | +0.19(+0.21%) |
Jul 30, 2021 | 88.79 | 90.24 | 88.18 | 88.41 | 1,825,096 | -0.33(-0.37%) |
Jul 29, 2021 | 88.75 | 88.97 | 87.74 | 88.74 | 1,099,029 | +0.54(+0.61%) |
Jul 28, 2021 | 89.54 | 90.68 | 88.08 | 88.20 | 1,628,018 | -1.32(-1.47%) |
Jul 27, 2021 | 90.79 | 91.36 | 88.60 | 89.51 | 1,694,251 | -2.08(-2.27%) |
Jul 26, 2021 | 86.63 | 92.62 | 85.55 | 91.59 | 4,382,999 | +9.99(+12.24%) |
Jul 23, 2021 | 82.72 | 82.72 | 80.96 | 81.60 | 1,251,724 | -0.73(-0.89%) |
Jul 22, 2021 | 83.18 | 83.18 | 82.00 | 82.33 | 446,039 | -0.87(-1.04%) |
Jul 21, 2021 | 83.33 | 84.14 | 82.86 | 83.20 | 477,745 | +0.19(+0.23%) |
Jul 20, 2021 | 81.38 | 83.35 | 81.16 | 83.01 | 740,595 | +1.94(+2.40%) |
Jul 19, 2021 | 82.16 | 82.52 | 80.21 | 81.06 | 902,342 | -1.98(-2.38%) |
Jul 16, 2021 | 83.51 | 83.76 | 82.66 | 83.04 | 767,935 | -0.67(-0.80%) |
Jul 15, 2021 | 86.30 | 86.41 | 83.46 | 83.71 | 1,139,492 | -2.64(-3.06%) |
Jul 14, 2021 | 86.23 | 86.91 | 85.92 | 86.35 | 707,521 | +0.19(+0.23%) |
Jul 13, 2021 | 86.68 | 86.82 | 85.90 | 86.16 | 544,101 | -0.51(-0.59%) |
Jul 12, 2021 | 86.18 | 86.76 | 85.85 | 86.67 | 387,104 | +0.15(+0.17%) |
Jul 09, 2021 | 86.21 | 86.76 | 85.85 | 86.52 | 488,067 | +0.96(+1.12%) |
Jul 08, 2021 | 84.94 | 85.86 | 84.23 | 85.56 | 669,380 | -0.04(-0.04%) |
Jul 07, 2021 | 84.55 | 85.75 | 84.36 | 85.59 | 564,598 | +1.16(+1.37%) |
Jul 06, 2021 | 85.18 | 85.38 | 83.51 | 84.44 | 564,031 | -0.91(-1.07%) |
Jul 02, 2021 | 84.46 | 85.51 | 84.36 | 85.35 | 777,569 | +1.16(+1.37%) |