Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 83.54 | 85.22 | 83.34 | 84.63 | 3,130 | +1.23(+1.47%) |
Sep 29, 2021 | 82.02 | 83.40 | 82.02 | 83.40 | 3,013 | +1.81(+2.22%) |
Sep 28, 2021 | 84.93 | 84.93 | 81.55 | 81.59 | 33,617 | -2.01(-2.40%) |
Sep 27, 2021 | 82.45 | 84.60 | 82.45 | 83.60 | 37,104 | +0.95(+1.15%) |
Sep 24, 2021 | 83.01 | 83.01 | 81.08 | 82.65 | 5,503 | -0.15(-0.18%) |
Sep 23, 2021 | 81.07 | 82.80 | 81.07 | 82.80 | 5,609 | +0.99(+1.21%) |
Sep 22, 2021 | 83.10 | 83.10 | 81.80 | 81.81 | 19,965 | -3.50(-4.10%) |
Sep 21, 2021 | 84.32 | 85.31 | 84.32 | 85.31 | 17,628 | +1.54(+1.84%) |
Sep 20, 2021 | 84.36 | 85.22 | 83.77 | 83.77 | 2,322 | -2.10(-2.45%) |
Sep 17, 2021 | 88.91 | 88.91 | 85.87 | 85.87 | 4,566 | -2.42(-2.74%) |
Sep 16, 2021 | 88.12 | 88.29 | 87.33 | 88.29 | 9,271 | +0.53(+0.60%) |
Sep 15, 2021 | 86.66 | 87.99 | 86.20 | 87.77 | 5,794 | +0.92(+1.05%) |
Sep 14, 2021 | 87.06 | 88.35 | 86.85 | 86.85 | 9,532 | +0.35(+0.40%) |
Sep 13, 2021 | 86.31 | 87.43 | 86.31 | 86.50 | 4,466 | +1.84(+2.17%) |
Sep 10, 2021 | 85.47 | 86.00 | 84.66 | 84.66 | 6,100 | -0.71(-0.83%) |
Sep 09, 2021 | 85.80 | 86.00 | 84.81 | 85.37 | 9,250 | +0.87(+1.03%) |
Sep 08, 2021 | 84.19 | 85.20 | 84.19 | 84.50 | 10,284 | +1.55(+1.87%) |
Sep 07, 2021 | 82.16 | 83.36 | 82.16 | 82.95 | 4,720 | +0.03(+0.04%) |
Sep 03, 2021 | 82.47 | 82.92 | 81.79 | 82.92 | 11,646 | +2.40(+2.98%) |
Sep 02, 2021 | 82.00 | 82.00 | 80.20 | 80.52 | 8,614 | +0.00(+0.00%) |
Sep 01, 2021 | 81.50 | 81.50 | 80.35 | 80.52 | 8,431 | +1.26(+1.59%) |
Aug 31, 2021 | 80.00 | 80.29 | 79.04 | 79.26 | 11,861 | -0.53(-0.66%) |
Aug 30, 2021 | 78.52 | 79.82 | 78.52 | 79.79 | 7,356 | +1.77(+2.27%) |
Aug 27, 2021 | 76.71 | 78.02 | 76.71 | 78.02 | 4,807 | -0.01(-0.01%) |
Aug 26, 2021 | 78.42 | 78.90 | 77.73 | 78.03 | 6,082 | -0.67(-0.85%) |
Aug 25, 2021 | 78.51 | 79.50 | 78.31 | 78.70 | 3,377 | -0.47(-0.59%) |
Aug 24, 2021 | 79.04 | 80.95 | 78.42 | 79.17 | 18,364 | +1.49(+1.92%) |
Aug 23, 2021 | 77.44 | 77.70 | 77.22 | 77.68 | 10,735 | -0.23(-0.30%) |
Aug 20, 2021 | 76.57 | 79.44 | 76.57 | 77.91 | 8,389 | -2.15(-2.69%) |
Aug 19, 2021 | 79.93 | 81.00 | 79.20 | 80.06 | 7,911 | -2.15(-2.62%) |
Aug 18, 2021 | 82.22 | 83.45 | 82.21 | 82.21 | 10,514 | -0.53(-0.64%) |
Aug 17, 2021 | 84.98 | 84.98 | 82.10 | 82.74 | 7,008 | -0.33(-0.39%) |
Aug 16, 2021 | 83.66 | 83.66 | 81.89 | 83.06 | 6,836 | -0.88(-1.04%) |
Aug 13, 2021 | 83.81 | 84.24 | 83.80 | 83.94 | 6,271 | +0.78(+0.94%) |
Aug 12, 2021 | 82.12 | 83.16 | 82.12 | 83.16 | 2,899 | +0.22(+0.27%) |
Aug 11, 2021 | 82.50 | 82.94 | 82.50 | 82.94 | 10,503 | +1.87(+2.31%) |
Aug 10, 2021 | 80.15 | 81.34 | 80.15 | 81.07 | 10,020 | -1.34(-1.63%) |
Aug 09, 2021 | 82.09 | 82.93 | 82.09 | 82.41 | 3,553 | -0.84(-1.01%) |
Aug 06, 2021 | 83.34 | 85.47 | 83.23 | 83.25 | 2,464 | -0.16(-0.19%) |
Aug 05, 2021 | 85.75 | 85.75 | 83.40 | 83.41 | 6,869 | -2.49(-2.90%) |
Aug 04, 2021 | 86.81 | 86.81 | 85.56 | 85.90 | 4,562 | -5.96(-6.49%) |
Aug 03, 2021 | 89.28 | 91.90 | 89.28 | 91.86 | 6,286 | +5.93(+6.90%) |
Aug 02, 2021 | 85.27 | 87.33 | 85.27 | 85.93 | 7,825 | +1.12(+1.32%) |
Jul 30, 2021 | 84.22 | 85.78 | 84.22 | 84.81 | 5,876 | -1.82(-2.10%) |
Jul 29, 2021 | 87.85 | 87.85 | 85.84 | 86.63 | 17,563 | -0.87(-0.99%) |
Jul 28, 2021 | 87.49 | 87.50 | 86.99 | 87.50 | 2,897 | +1.55(+1.80%) |
Jul 27, 2021 | 86.50 | 87.40 | 85.25 | 85.95 | 9,386 | -1.19(-1.36%) |
Jul 26, 2021 | 83.94 | 87.47 | 83.94 | 87.14 | 6,549 | +0.04(+0.04%) |
Jul 23, 2021 | 86.16 | 87.20 | 86.16 | 87.10 | 4,512 | +0.78(+0.90%) |
Jul 22, 2021 | 85.40 | 86.82 | 85.40 | 86.32 | 1,813 | +0.17(+0.20%) |
Jul 21, 2021 | 85.50 | 86.25 | 84.62 | 86.15 | 6,787 | +1.03(+1.21%) |
Jul 20, 2021 | 84.05 | 85.56 | 84.05 | 85.12 | 9,491 | +0.28(+0.33%) |
Jul 19, 2021 | 86.60 | 87.00 | 84.21 | 84.84 | 12,427 | -1.84(-2.13%) |
Jul 16, 2021 | 85.01 | 87.00 | 85.01 | 86.69 | 2,521 | -0.25(-0.29%) |
Jul 15, 2021 | 86.89 | 87.32 | 86.62 | 86.94 | 3,873 | -0.58(-0.66%) |
Jul 14, 2021 | 87.64 | 87.64 | 87.20 | 87.52 | 2,208 | -1.34(-1.51%) |
Jul 13, 2021 | 88.26 | 90.33 | 88.26 | 88.86 | 5,303 | +0.16(+0.18%) |
Jul 12, 2021 | 86.76 | 90.00 | 86.76 | 88.70 | 4,502 | +0.83(+0.94%) |
Jul 09, 2021 | 85.83 | 87.87 | 85.83 | 87.87 | 9,360 | +3.66(+4.34%) |
Jul 08, 2021 | 84.28 | 85.27 | 83.57 | 84.22 | 7,788 | -2.19(-2.54%) |
Jul 07, 2021 | 86.64 | 86.75 | 85.17 | 86.41 | 4,783 | -1.12(-1.28%) |
Jul 06, 2021 | 87.70 | 87.70 | 86.35 | 87.53 | 4,718 | -0.32(-0.36%) |
Jul 02, 2021 | 87.30 | 87.87 | 87.30 | 87.85 | 11,748 | +0.73(+0.84%) |