Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.99 | 90.14 | 84.25 | 84.63 | 125,494 | -2.70(-3.09%) |
Sep 29, 2021 | 87.02 | 88.22 | 87.02 | 87.32 | 49,219 | +1.15(+1.33%) |
Sep 28, 2021 | 86.92 | 87.11 | 85.39 | 86.18 | 73,778 | -0.60(-0.69%) |
Sep 27, 2021 | 89.20 | 89.39 | 86.67 | 86.77 | 87,189 | -1.94(-2.18%) |
Sep 24, 2021 | 88.86 | 89.88 | 88.27 | 88.71 | 69,390 | -0.46(-0.52%) |
Sep 23, 2021 | 89.39 | 90.22 | 88.89 | 89.17 | 197,915 | +0.06(+0.07%) |
Sep 22, 2021 | 89.07 | 89.51 | 88.53 | 89.11 | 76,033 | +0.75(+0.85%) |
Sep 21, 2021 | 88.89 | 89.51 | 88.18 | 88.36 | 77,681 | -0.31(-0.35%) |
Sep 20, 2021 | 86.03 | 89.05 | 85.54 | 88.67 | 152,240 | +2.49(+2.89%) |
Sep 17, 2021 | 88.97 | 89.07 | 86.22 | 86.19 | 427,591 | -2.34(-2.64%) |
Sep 16, 2021 | 88.57 | 89.61 | 87.84 | 88.52 | 110,507 | +0.08(+0.09%) |
Sep 15, 2021 | 88.30 | 89.75 | 87.84 | 88.44 | 133,162 | -0.17(-0.19%) |
Sep 14, 2021 | 90.59 | 90.59 | 88.15 | 88.61 | 142,435 | -1.31(-1.45%) |
Sep 13, 2021 | 90.27 | 91.86 | 89.59 | 89.92 | 102,352 | -0.07(-0.08%) |
Sep 10, 2021 | 92.03 | 92.03 | 89.99 | 89.99 | 74,455 | -2.10(-2.28%) |
Sep 09, 2021 | 92.50 | 93.27 | 92.09 | 92.09 | 62,454 | -0.87(-0.94%) |
Sep 08, 2021 | 91.36 | 93.20 | 91.36 | 92.96 | 93,308 | +1.16(+1.26%) |
Sep 07, 2021 | 93.49 | 93.49 | 91.64 | 91.80 | 80,368 | -1.46(-1.56%) |
Sep 03, 2021 | 92.93 | 94.81 | 91.32 | 93.26 | 72,472 | -0.44(-0.47%) |
Sep 02, 2021 | 91.07 | 96.17 | 90.56 | 93.71 | 279,691 | +3.02(+3.33%) |
Sep 01, 2021 | 89.71 | 90.79 | 89.47 | 90.68 | 83,566 | +0.75(+0.83%) |
Aug 31, 2021 | 89.33 | 90.12 | 88.78 | 89.94 | 162,800 | +0.84(+0.94%) |
Aug 30, 2021 | 87.95 | 89.26 | 87.78 | 89.10 | 62,380 | +0.72(+0.81%) |
Aug 27, 2021 | 86.82 | 89.85 | 86.82 | 88.38 | 136,967 | +1.51(+1.74%) |
Aug 26, 2021 | 85.66 | 87.39 | 85.66 | 86.87 | 72,200 | +1.10(+1.29%) |
Aug 25, 2021 | 85.00 | 86.87 | 83.58 | 85.77 | 68,032 | +1.43(+1.70%) |
Aug 24, 2021 | 86.10 | 86.10 | 84.21 | 84.34 | 60,426 | -1.16(-1.35%) |
Aug 23, 2021 | 89.05 | 89.39 | 84.53 | 85.49 | 90,421 | -2.97(-3.36%) |
Aug 20, 2021 | 86.77 | 89.15 | 86.77 | 88.46 | 161,294 | +1.22(+1.40%) |
Aug 19, 2021 | 84.59 | 87.93 | 84.00 | 87.24 | 106,307 | +1.98(+2.32%) |
Aug 18, 2021 | 85.63 | 86.18 | 84.59 | 85.26 | 45,129 | +0.10(+0.11%) |
Aug 17, 2021 | 84.49 | 85.31 | 82.72 | 85.16 | 43,758 | +0.19(+0.22%) |
Aug 16, 2021 | 85.12 | 85.89 | 84.32 | 84.98 | 35,417 | -0.60(-0.70%) |
Aug 13, 2021 | 83.60 | 85.87 | 83.55 | 85.57 | 50,425 | +1.61(+1.92%) |
Aug 12, 2021 | 83.85 | 84.31 | 82.88 | 83.96 | 75,536 | +0.45(+0.54%) |
Aug 11, 2021 | 84.37 | 84.38 | 82.89 | 83.51 | 69,794 | +0.00(+0.00%) |
Aug 10, 2021 | 84.39 | 84.44 | 83.05 | 83.51 | 68,546 | -0.67(-0.79%) |
Aug 09, 2021 | 83.80 | 84.53 | 83.07 | 84.18 | 58,641 | -0.26(-0.31%) |
Aug 06, 2021 | 83.68 | 85.46 | 83.68 | 84.43 | 74,355 | +0.41(+0.49%) |
Aug 05, 2021 | 83.78 | 84.20 | 82.48 | 84.03 | 97,526 | +2.47(+3.03%) |
Aug 04, 2021 | 82.72 | 82.91 | 80.11 | 81.55 | 49,812 | -0.95(-1.15%) |
Aug 03, 2021 | 83.59 | 87.60 | 81.93 | 82.51 | 99,078 | +1.26(+1.55%) |
Aug 02, 2021 | 80.07 | 82.73 | 80.07 | 81.24 | 67,828 | +1.24(+1.56%) |
Jul 30, 2021 | 81.08 | 83.59 | 79.47 | 80.00 | 141,234 | -0.62(-0.77%) |
Jul 29, 2021 | 80.00 | 80.95 | 79.06 | 80.62 | 85,204 | +0.72(+0.90%) |
Jul 28, 2021 | 80.71 | 80.82 | 79.14 | 79.90 | 70,151 | -0.82(-1.01%) |
Jul 27, 2021 | 80.71 | 81.61 | 80.34 | 80.72 | 38,656 | -0.70(-0.86%) |
Jul 26, 2021 | 81.33 | 81.87 | 80.60 | 81.42 | 59,619 | +0.16(+0.20%) |
Jul 23, 2021 | 80.24 | 81.61 | 80.24 | 81.26 | 52,838 | +0.92(+1.15%) |
Jul 22, 2021 | 79.91 | 80.70 | 79.84 | 80.34 | 43,838 | -0.07(-0.09%) |
Jul 21, 2021 | 79.73 | 81.25 | 79.62 | 80.41 | 71,439 | +1.27(+1.61%) |
Jul 20, 2021 | 76.99 | 79.83 | 76.99 | 79.14 | 142,221 | +2.43(+3.16%) |
Jul 19, 2021 | 77.35 | 77.71 | 75.15 | 76.71 | 132,563 | -0.26(-0.33%) |
Jul 16, 2021 | 76.47 | 77.76 | 76.47 | 76.97 | 80,812 | +0.44(+0.58%) |
Jul 15, 2021 | 74.68 | 76.58 | 74.68 | 76.52 | 65,131 | +1.76(+2.35%) |
Jul 14, 2021 | 73.72 | 74.81 | 73.63 | 74.76 | 47,173 | +1.36(+1.85%) |
Jul 13, 2021 | 74.19 | 74.19 | 72.83 | 73.40 | 40,826 | -1.25(-1.68%) |
Jul 12, 2021 | 73.71 | 74.84 | 73.18 | 74.66 | 86,272 | +1.61(+2.20%) |
Jul 09, 2021 | 71.68 | 73.05 | 70.79 | 73.05 | 109,149 | +1.92(+2.70%) |
Jul 08, 2021 | 71.16 | 71.80 | 70.54 | 71.13 | 68,519 | -0.27(-0.37%) |
Jul 07, 2021 | 71.47 | 71.76 | 70.46 | 71.39 | 53,065 | -0.50(-0.69%) |
Jul 06, 2021 | 69.66 | 71.98 | 69.55 | 71.89 | 104,406 | +2.08(+2.98%) |
Jul 02, 2021 | 70.06 | 70.06 | 69.03 | 69.81 | 37,479 | +0.11(+0.15%) |