Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 88.42 | 89.64 | 87.76 | 87.81 | 152,673 | -0.63(-0.71%) |
Sep 29, 2021 | 88.88 | 89.49 | 87.99 | 88.44 | 82,001 | +0.13(+0.15%) |
Sep 28, 2021 | 88.24 | 89.00 | 87.58 | 88.31 | 172,204 | -0.73(-0.82%) |
Sep 27, 2021 | 88.07 | 90.59 | 87.86 | 89.04 | 316,441 | +1.12(+1.27%) |
Sep 24, 2021 | 89.19 | 89.28 | 87.89 | 87.92 | 240,023 | -1.65(-1.84%) |
Sep 23, 2021 | 89.56 | 90.97 | 88.94 | 89.57 | 229,480 | +0.91(+1.03%) |
Sep 22, 2021 | 88.42 | 89.97 | 88.42 | 88.66 | 124,815 | +1.13(+1.29%) |
Sep 21, 2021 | 87.75 | 88.50 | 87.02 | 87.53 | 129,940 | +0.28(+0.32%) |
Sep 20, 2021 | 86.25 | 87.45 | 85.71 | 87.25 | 254,396 | -0.46(-0.52%) |
Sep 17, 2021 | 88.63 | 89.91 | 87.10 | 87.71 | 641,607 | -0.76(-0.86%) |
Sep 16, 2021 | 88.85 | 89.99 | 87.99 | 88.47 | 295,693 | -0.74(-0.83%) |
Sep 15, 2021 | 88.84 | 89.46 | 88.26 | 89.21 | 210,109 | -0.09(-0.10%) |
Sep 14, 2021 | 89.95 | 89.95 | 87.66 | 89.30 | 179,944 | +0.03(+0.03%) |
Sep 13, 2021 | 88.32 | 89.80 | 87.76 | 89.27 | 174,531 | +1.41(+1.60%) |
Sep 10, 2021 | 90.47 | 90.47 | 87.66 | 87.86 | 149,910 | -1.87(-2.08%) |
Sep 09, 2021 | 91.90 | 91.90 | 89.55 | 89.73 | 314,925 | -2.04(-2.22%) |
Sep 08, 2021 | 91.24 | 91.82 | 89.97 | 91.77 | 239,317 | -0.08(-0.09%) |
Sep 07, 2021 | 92.42 | 92.42 | 90.04 | 91.85 | 236,047 | -0.69(-0.75%) |
Sep 03, 2021 | 92.70 | 92.70 | 90.44 | 92.54 | 361,457 | -0.29(-0.31%) |
Sep 02, 2021 | 91.49 | 92.97 | 91.01 | 92.83 | 200,621 | +1.35(+1.48%) |
Sep 01, 2021 | 91.47 | 92.13 | 90.41 | 91.48 | 176,344 | +0.95(+1.05%) |
Aug 31, 2021 | 91.16 | 91.74 | 90.32 | 90.53 | 299,871 | -0.49(-0.54%) |
Aug 30, 2021 | 92.54 | 92.54 | 89.79 | 91.02 | 210,002 | -1.54(-1.66%) |
Aug 27, 2021 | 90.76 | 93.06 | 90.76 | 92.56 | 138,389 | +2.30(+2.55%) |
Aug 26, 2021 | 90.96 | 91.24 | 89.81 | 90.26 | 140,092 | -0.74(-0.81%) |
Aug 25, 2021 | 89.95 | 91.60 | 89.52 | 91.00 | 201,141 | +0.81(+0.90%) |
Aug 24, 2021 | 89.04 | 90.91 | 89.04 | 90.19 | 175,178 | +0.77(+0.86%) |
Aug 23, 2021 | 88.68 | 89.58 | 87.99 | 89.42 | 153,343 | +1.82(+2.08%) |
Aug 20, 2021 | 85.44 | 88.50 | 85.23 | 87.60 | 145,732 | +1.59(+1.85%) |
Aug 19, 2021 | 86.24 | 86.89 | 84.47 | 86.01 | 476,691 | -1.19(-1.36%) |
Aug 18, 2021 | 89.15 | 89.15 | 86.97 | 87.20 | 306,954 | -2.11(-2.36%) |
Aug 17, 2021 | 88.91 | 89.56 | 86.99 | 89.31 | 521,784 | -0.78(-0.87%) |
Aug 16, 2021 | 89.84 | 90.95 | 89.15 | 90.09 | 130,625 | -0.65(-0.72%) |
Aug 13, 2021 | 92.18 | 92.20 | 90.45 | 90.74 | 108,151 | -1.75(-1.89%) |
Aug 12, 2021 | 94.28 | 94.28 | 90.95 | 92.49 | 135,466 | -1.25(-1.33%) |
Aug 11, 2021 | 92.89 | 93.87 | 91.88 | 93.74 | 127,765 | +1.49(+1.62%) |
Aug 10, 2021 | 92.96 | 92.96 | 91.46 | 92.25 | 184,507 | -0.41(-0.44%) |
Aug 09, 2021 | 93.41 | 93.41 | 92.31 | 92.66 | 184,058 | -1.06(-1.13%) |
Aug 06, 2021 | 93.14 | 94.18 | 91.58 | 93.72 | 159,371 | +0.85(+0.92%) |
Aug 05, 2021 | 89.98 | 93.04 | 88.77 | 92.87 | 243,860 | +6.02(+6.93%) |
Aug 04, 2021 | 88.77 | 89.08 | 86.66 | 86.85 | 271,808 | -2.92(-3.25%) |
Aug 03, 2021 | 91.12 | 91.12 | 89.11 | 89.77 | 346,696 | -1.56(-1.71%) |
Aug 02, 2021 | 92.66 | 95.00 | 91.00 | 91.33 | 265,357 | -1.38(-1.49%) |
Jul 30, 2021 | 92.32 | 94.23 | 91.82 | 92.71 | 250,066 | +0.88(+0.96%) |
Jul 29, 2021 | 91.00 | 92.88 | 91.00 | 91.83 | 148,466 | +1.43(+1.58%) |
Jul 28, 2021 | 90.40 | 91.15 | 89.12 | 90.40 | 118,077 | -0.19(-0.21%) |
Jul 27, 2021 | 90.08 | 91.19 | 89.94 | 90.59 | 100,737 | +0.00(+0.00%) |
Jul 26, 2021 | 90.88 | 91.66 | 90.01 | 90.59 | 134,357 | -0.49(-0.54%) |
Jul 23, 2021 | 90.77 | 91.70 | 89.95 | 91.08 | 95,341 | +0.32(+0.35%) |
Jul 22, 2021 | 90.42 | 91.32 | 88.97 | 90.76 | 152,887 | -0.34(-0.37%) |
Jul 21, 2021 | 90.40 | 91.89 | 90.40 | 91.10 | 159,186 | +1.29(+1.44%) |
Jul 20, 2021 | 87.00 | 91.01 | 86.64 | 89.81 | 259,080 | +3.36(+3.89%) |
Jul 19, 2021 | 86.45 | 88.10 | 85.39 | 86.45 | 251,738 | -2.07(-2.34%) |
Jul 16, 2021 | 91.55 | 91.98 | 88.43 | 88.52 | 167,307 | -2.55(-2.80%) |
Jul 15, 2021 | 90.54 | 92.46 | 90.09 | 91.07 | 173,582 | +0.21(+0.23%) |
Jul 14, 2021 | 92.02 | 92.46 | 90.54 | 90.86 | 122,095 | -0.85(-0.93%) |
Jul 13, 2021 | 92.51 | 92.73 | 91.08 | 91.71 | 231,836 | -1.54(-1.65%) |
Jul 12, 2021 | 94.64 | 94.97 | 92.85 | 93.25 | 200,438 | -2.23(-2.34%) |
Jul 09, 2021 | 93.96 | 95.69 | 92.17 | 95.48 | 459,477 | +2.62(+2.82%) |
Jul 08, 2021 | 93.46 | 95.17 | 91.13 | 92.86 | 240,310 | -1.92(-2.03%) |
Jul 07, 2021 | 94.84 | 95.29 | 92.72 | 94.78 | 286,901 | -0.05(-0.05%) |
Jul 06, 2021 | 96.00 | 96.42 | 93.25 | 94.83 | 267,963 | -1.60(-1.66%) |
Jul 02, 2021 | 97.93 | 98.59 | 96.15 | 96.43 | 171,484 | -1.04(-1.07%) |