Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.90 | 88.00 | 83.65 | 84.02 | 8,192,686 | -4.17(-4.72%) |
Sep 29, 2021 | 87.33 | 88.42 | 87.15 | 88.19 | 3,579,436 | +0.95(+1.09%) |
Sep 28, 2021 | 89.79 | 89.79 | 86.97 | 87.24 | 7,086,993 | -2.52(-2.80%) |
Sep 27, 2021 | 88.97 | 90.22 | 88.97 | 89.75 | 5,036,626 | +0.60(+0.68%) |
Sep 24, 2021 | 88.74 | 89.38 | 88.52 | 89.15 | 4,024,710 | +0.32(+0.36%) |
Sep 23, 2021 | 88.41 | 89.33 | 87.99 | 88.83 | 4,601,576 | +0.82(+0.94%) |
Sep 22, 2021 | 88.75 | 88.77 | 87.83 | 88.00 | 4,303,578 | +0.00(+0.00%) |
Sep 21, 2021 | 88.84 | 89.47 | 87.81 | 88.00 | 4,447,247 | -0.42(-0.48%) |
Sep 20, 2021 | 88.14 | 88.69 | 87.41 | 88.42 | 7,515,308 | -0.76(-0.85%) |
Sep 17, 2021 | 89.41 | 89.92 | 89.09 | 89.19 | 9,992,506 | -0.85(-0.94%) |
Sep 16, 2021 | 90.73 | 91.06 | 89.34 | 90.03 | 4,698,430 | -1.02(-1.12%) |
Sep 15, 2021 | 89.40 | 91.08 | 89.26 | 91.06 | 5,900,368 | +1.79(+2.00%) |
Sep 14, 2021 | 89.82 | 90.18 | 89.11 | 89.27 | 3,603,429 | -0.55(-0.61%) |
Sep 13, 2021 | 90.88 | 91.36 | 89.38 | 89.82 | 4,318,056 | -0.86(-0.95%) |
Sep 10, 2021 | 90.31 | 91.90 | 90.19 | 90.68 | 4,516,284 | +0.87(+0.97%) |
Sep 09, 2021 | 90.43 | 90.77 | 89.51 | 89.82 | 5,510,109 | -0.96(-1.06%) |
Sep 08, 2021 | 91.92 | 92.18 | 89.61 | 90.78 | 6,921,524 | -2.08(-2.24%) |
Sep 07, 2021 | 92.20 | 93.26 | 92.01 | 92.86 | 7,299,109 | -0.04(-0.04%) |
Sep 03, 2021 | 92.32 | 93.03 | 91.91 | 92.90 | 3,382,223 | +0.40(+0.44%) |
Sep 02, 2021 | 91.06 | 92.50 | 90.97 | 92.49 | 4,987,722 | +1.82(+2.01%) |
Sep 01, 2021 | 90.31 | 90.72 | 89.55 | 90.67 | 3,485,143 | +0.49(+0.54%) |
Aug 31, 2021 | 90.21 | 90.73 | 89.91 | 90.18 | 4,427,904 | -0.06(-0.07%) |
Aug 30, 2021 | 89.40 | 90.34 | 89.40 | 90.24 | 2,708,334 | +0.85(+0.95%) |
Aug 27, 2021 | 89.14 | 89.66 | 88.73 | 89.40 | 3,419,958 | +0.74(+0.84%) |
Aug 26, 2021 | 88.67 | 88.99 | 88.27 | 88.65 | 1,968,737 | +0.01(+0.01%) |
Aug 25, 2021 | 88.25 | 89.06 | 87.78 | 88.64 | 2,528,218 | +0.53(+0.61%) |
Aug 24, 2021 | 88.09 | 88.22 | 87.25 | 88.11 | 3,001,168 | -0.19(-0.22%) |
Aug 23, 2021 | 89.06 | 89.38 | 88.23 | 88.30 | 3,177,992 | -0.50(-0.56%) |
Aug 20, 2021 | 88.62 | 89.26 | 88.31 | 88.80 | 2,415,128 | +0.00(+0.00%) |
Aug 19, 2021 | 87.82 | 89.00 | 87.82 | 88.80 | 3,422,798 | +0.41(+0.47%) |
Aug 18, 2021 | 89.16 | 89.51 | 88.30 | 88.39 | 2,923,823 | -1.36(-1.51%) |
Aug 17, 2021 | 89.57 | 90.18 | 89.09 | 89.75 | 4,467,248 | +0.10(+0.11%) |
Aug 16, 2021 | 89.16 | 89.68 | 88.79 | 89.65 | 3,480,692 | +0.70(+0.79%) |
Aug 13, 2021 | 87.85 | 89.16 | 87.58 | 88.95 | 2,529,806 | +1.38(+1.58%) |
Aug 12, 2021 | 87.32 | 87.69 | 86.92 | 87.57 | 3,311,964 | +0.22(+0.25%) |
Aug 11, 2021 | 87.92 | 88.04 | 87.31 | 87.35 | 3,425,708 | -0.18(-0.20%) |
Aug 10, 2021 | 87.14 | 88.00 | 86.81 | 87.52 | 2,451,623 | +0.67(+0.77%) |
Aug 09, 2021 | 86.72 | 87.06 | 86.31 | 86.86 | 2,318,382 | -0.01(-0.01%) |
Aug 06, 2021 | 87.45 | 87.57 | 86.66 | 86.86 | 2,873,532 | -0.33(-0.38%) |
Aug 05, 2021 | 87.44 | 87.67 | 86.86 | 87.20 | 2,221,568 | +0.09(+0.10%) |
Aug 04, 2021 | 87.94 | 88.13 | 86.76 | 87.11 | 2,960,070 | -0.83(-0.95%) |
Aug 03, 2021 | 87.77 | 88.30 | 87.23 | 87.94 | 3,486,498 | +0.36(+0.41%) |
Aug 02, 2021 | 88.12 | 88.89 | 87.39 | 87.58 | 3,800,357 | -0.05(-0.06%) |
Jul 30, 2021 | 87.64 | 87.95 | 87.13 | 87.64 | 4,023,853 | -0.18(-0.20%) |
Jul 29, 2021 | 86.94 | 88.11 | 86.77 | 87.81 | 3,739,323 | +1.18(+1.36%) |
Jul 28, 2021 | 87.45 | 87.52 | 86.55 | 86.63 | 3,451,816 | -0.79(-0.90%) |
Jul 27, 2021 | 86.85 | 87.83 | 86.58 | 87.42 | 3,299,861 | +0.70(+0.81%) |
Jul 26, 2021 | 85.88 | 86.88 | 85.85 | 86.72 | 4,104,634 | +0.56(+0.65%) |
Jul 23, 2021 | 85.60 | 86.45 | 85.23 | 86.16 | 2,518,221 | +1.02(+1.19%) |
Jul 22, 2021 | 84.22 | 85.17 | 83.79 | 85.14 | 4,509,583 | +0.61(+0.73%) |
Jul 21, 2021 | 83.75 | 84.74 | 83.36 | 84.53 | 4,691,900 | +1.41(+1.70%) |
Jul 20, 2021 | 84.06 | 84.89 | 82.25 | 83.12 | 7,784,974 | -2.63(-3.06%) |
Jul 19, 2021 | 86.40 | 86.52 | 84.65 | 85.74 | 5,332,765 | -0.85(-0.98%) |
Jul 16, 2021 | 87.14 | 87.35 | 86.53 | 86.59 | 3,566,481 | -0.36(-0.41%) |
Jul 15, 2021 | 86.50 | 87.14 | 86.50 | 86.95 | 3,330,366 | -0.22(-0.25%) |
Jul 14, 2021 | 85.81 | 87.22 | 85.65 | 87.17 | 3,284,656 | +1.62(+1.89%) |
Jul 13, 2021 | 86.08 | 86.29 | 85.25 | 85.55 | 5,858,336 | -0.74(-0.85%) |
Jul 12, 2021 | 86.58 | 87.00 | 85.98 | 86.29 | 5,692,877 | -0.74(-0.86%) |
Jul 09, 2021 | 87.00 | 87.73 | 86.62 | 87.03 | 5,778,188 | +0.90(+1.05%) |
Jul 08, 2021 | 85.95 | 86.67 | 85.88 | 86.13 | 3,995,142 | -0.37(-0.43%) |
Jul 07, 2021 | 86.37 | 86.77 | 86.02 | 86.50 | 4,073,943 | +0.12(+0.14%) |
Jul 06, 2021 | 87.46 | 87.60 | 85.98 | 86.37 | 3,982,412 | -1.44(-1.65%) |
Jul 02, 2021 | 87.56 | 88.02 | 87.31 | 87.82 | 3,155,900 | +0.36(+0.41%) |