Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 89.96 | 90.83 | 86.80 | 86.81 | 207,488 | -2.44(-2.74%) |
Sep 29, 2021 | 89.27 | 90.17 | 88.46 | 89.25 | 349,268 | +0.19(+0.21%) |
Sep 28, 2021 | 89.72 | 90.83 | 88.55 | 89.06 | 371,488 | -1.71(-1.89%) |
Sep 27, 2021 | 89.33 | 90.88 | 89.05 | 90.77 | 186,171 | +1.12(+1.25%) |
Sep 24, 2021 | 88.81 | 90.21 | 88.00 | 89.65 | 157,155 | -0.05(-0.06%) |
Sep 23, 2021 | 86.70 | 89.96 | 86.54 | 89.70 | 229,077 | +3.02(+3.48%) |
Sep 22, 2021 | 84.77 | 87.00 | 84.39 | 86.69 | 176,686 | +2.84(+3.39%) |
Sep 21, 2021 | 83.97 | 84.66 | 81.95 | 83.85 | 184,929 | +0.62(+0.75%) |
Sep 20, 2021 | 83.68 | 84.08 | 81.92 | 83.22 | 256,335 | -2.89(-3.35%) |
Sep 17, 2021 | 85.81 | 86.66 | 84.36 | 86.11 | 676,521 | +0.59(+0.69%) |
Sep 16, 2021 | 85.94 | 86.78 | 85.35 | 85.52 | 264,810 | -1.24(-1.43%) |
Sep 15, 2021 | 84.80 | 86.85 | 84.05 | 86.76 | 191,651 | +1.92(+2.26%) |
Sep 14, 2021 | 85.99 | 86.62 | 84.59 | 84.84 | 232,817 | -2.30(-2.63%) |
Sep 13, 2021 | 86.92 | 87.38 | 85.08 | 87.13 | 170,162 | +1.05(+1.22%) |
Sep 10, 2021 | 86.21 | 88.10 | 85.82 | 86.08 | 180,448 | +0.84(+0.99%) |
Sep 09, 2021 | 84.83 | 86.45 | 84.58 | 85.24 | 148,682 | +0.22(+0.26%) |
Sep 08, 2021 | 88.37 | 88.37 | 84.72 | 85.02 | 202,943 | -3.44(-3.89%) |
Sep 07, 2021 | 88.48 | 88.92 | 87.16 | 88.47 | 167,552 | +0.33(+0.37%) |
Sep 03, 2021 | 88.85 | 89.48 | 87.72 | 88.14 | 125,956 | -0.80(-0.90%) |
Sep 02, 2021 | 88.66 | 89.88 | 88.36 | 88.94 | 145,131 | +0.27(+0.30%) |
Sep 01, 2021 | 89.59 | 90.07 | 88.09 | 88.68 | 163,630 | -0.53(-0.60%) |
Aug 31, 2021 | 89.59 | 89.85 | 87.72 | 89.21 | 223,325 | -0.28(-0.31%) |
Aug 30, 2021 | 90.77 | 91.85 | 89.16 | 89.49 | 148,807 | -0.62(-0.69%) |
Aug 27, 2021 | 87.20 | 90.82 | 87.20 | 90.11 | 258,015 | +3.34(+3.85%) |
Aug 26, 2021 | 86.85 | 87.68 | 85.97 | 86.77 | 156,629 | -0.08(-0.09%) |
Aug 25, 2021 | 85.83 | 87.67 | 85.83 | 86.84 | 219,889 | +0.92(+1.07%) |
Aug 24, 2021 | 83.36 | 86.17 | 83.36 | 85.92 | 290,809 | +3.22(+3.90%) |
Aug 23, 2021 | 82.46 | 83.38 | 81.79 | 82.70 | 495,365 | +0.86(+1.05%) |
Aug 20, 2021 | 81.70 | 82.75 | 81.15 | 81.84 | 203,530 | -0.34(-0.41%) |
Aug 19, 2021 | 82.10 | 83.45 | 81.60 | 82.18 | 207,224 | -1.28(-1.54%) |
Aug 18, 2021 | 83.14 | 84.86 | 83.09 | 83.46 | 318,444 | +1.57(+1.92%) |
Aug 17, 2021 | 83.63 | 84.71 | 80.84 | 81.89 | 313,425 | -2.71(-3.20%) |
Aug 16, 2021 | 84.94 | 86.06 | 84.19 | 84.60 | 191,863 | -0.98(-1.14%) |
Aug 13, 2021 | 86.22 | 86.68 | 84.01 | 85.57 | 219,122 | -0.17(-0.20%) |
Aug 12, 2021 | 87.49 | 87.50 | 85.02 | 85.74 | 255,152 | -2.60(-2.94%) |
Aug 11, 2021 | 88.70 | 88.70 | 86.91 | 88.34 | 394,847 | -0.19(-0.21%) |
Aug 10, 2021 | 93.91 | 93.91 | 88.25 | 88.53 | 299,402 | -3.38(-3.68%) |
Aug 09, 2021 | 93.57 | 95.59 | 91.90 | 91.91 | 220,848 | -1.16(-1.24%) |
Aug 06, 2021 | 91.26 | 93.06 | 90.11 | 93.06 | 213,375 | +2.14(+2.36%) |
Aug 05, 2021 | 87.74 | 91.00 | 86.78 | 90.92 | 451,610 | +1.63(+1.83%) |
Aug 04, 2021 | 90.75 | 94.25 | 88.63 | 89.29 | 522,551 | -12.33(-12.13%) |
Aug 03, 2021 | 102.53 | 103.27 | 99.08 | 101.62 | 198,007 | -0.15(-0.15%) |
Aug 02, 2021 | 103.58 | 105.34 | 101.67 | 101.77 | 114,432 | -0.74(-0.72%) |
Jul 30, 2021 | 100.00 | 103.65 | 99.64 | 102.51 | 135,031 | +1.41(+1.40%) |
Jul 29, 2021 | 99.90 | 102.27 | 98.91 | 101.10 | 160,617 | +0.67(+0.67%) |
Jul 28, 2021 | 97.26 | 101.42 | 96.82 | 100.42 | 170,042 | +4.02(+4.17%) |
Jul 27, 2021 | 98.16 | 98.64 | 94.03 | 96.40 | 200,789 | -2.59(-2.62%) |
Jul 26, 2021 | 100.25 | 101.69 | 98.86 | 98.99 | 132,285 | -1.15(-1.14%) |
Jul 23, 2021 | 100.56 | 100.95 | 99.67 | 100.14 | 135,179 | +0.27(+0.27%) |
Jul 22, 2021 | 101.37 | 102.06 | 99.17 | 99.87 | 121,995 | -2.19(-2.15%) |
Jul 21, 2021 | 98.82 | 102.75 | 98.01 | 102.06 | 239,167 | +3.98(+4.06%) |
Jul 20, 2021 | 94.35 | 99.45 | 93.50 | 98.08 | 235,786 | +4.61(+4.94%) |
Jul 19, 2021 | 92.25 | 94.94 | 90.71 | 93.47 | 301,303 | -1.58(-1.66%) |
Jul 16, 2021 | 99.77 | 99.89 | 95.04 | 95.05 | 244,968 | -3.73(-3.78%) |
Jul 15, 2021 | 101.49 | 101.50 | 97.16 | 98.78 | 192,232 | -3.17(-3.11%) |
Jul 14, 2021 | 106.10 | 107.08 | 101.64 | 101.96 | 180,608 | -3.09(-2.94%) |
Jul 13, 2021 | 105.82 | 106.89 | 104.64 | 105.05 | 159,582 | -1.37(-1.29%) |
Jul 12, 2021 | 105.52 | 106.59 | 104.55 | 106.42 | 171,880 | +1.02(+0.96%) |
Jul 09, 2021 | 105.45 | 106.56 | 104.38 | 105.41 | 217,579 | -0.08(-0.07%) |
Jul 08, 2021 | 105.48 | 106.71 | 102.71 | 105.48 | 164,407 | -2.89(-2.66%) |
Jul 07, 2021 | 109.33 | 110.50 | 107.25 | 108.37 | 198,790 | -0.32(-0.29%) |
Jul 06, 2021 | 108.28 | 108.74 | 106.03 | 108.69 | 271,348 | +0.50(+0.47%) |
Jul 02, 2021 | 110.94 | 111.27 | 107.86 | 108.18 | 161,723 | -1.49(-1.36%) |