Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.03 | 87.04 | 84.50 | 84.74 | 1,282,687 | -1.90(-2.19%) |
Sep 29, 2021 | 87.08 | 87.34 | 86.09 | 86.64 | 717,373 | -0.34(-0.40%) |
Sep 28, 2021 | 88.35 | 88.82 | 86.91 | 86.98 | 1,505,834 | -1.59(-1.80%) |
Sep 27, 2021 | 87.99 | 89.27 | 87.95 | 88.58 | 875,015 | +0.69(+0.78%) |
Sep 24, 2021 | 87.55 | 88.22 | 87.20 | 87.89 | 636,887 | +0.02(+0.02%) |
Sep 23, 2021 | 86.02 | 88.44 | 85.93 | 87.87 | 1,005,967 | +2.49(+2.91%) |
Sep 22, 2021 | 85.37 | 86.44 | 84.92 | 85.38 | 618,621 | +1.06(+1.26%) |
Sep 21, 2021 | 85.22 | 85.38 | 83.55 | 84.32 | 1,017,955 | -0.57(-0.67%) |
Sep 20, 2021 | 84.08 | 85.09 | 83.15 | 84.89 | 1,099,456 | -1.10(-1.28%) |
Sep 17, 2021 | 86.60 | 86.82 | 85.28 | 85.99 | 3,535,014 | -1.12(-1.29%) |
Sep 16, 2021 | 89.45 | 89.45 | 87.07 | 87.11 | 842,238 | -1.94(-2.17%) |
Sep 15, 2021 | 87.92 | 89.41 | 87.92 | 89.05 | 801,234 | +1.17(+1.33%) |
Sep 14, 2021 | 89.29 | 89.34 | 87.53 | 87.88 | 972,971 | -0.91(-1.03%) |
Sep 13, 2021 | 88.95 | 89.26 | 88.01 | 88.79 | 1,569,773 | +0.92(+1.05%) |
Sep 10, 2021 | 88.47 | 88.70 | 87.55 | 87.87 | 1,205,229 | +0.09(+0.10%) |
Sep 09, 2021 | 87.49 | 88.55 | 87.37 | 87.78 | 814,177 | +0.16(+0.18%) |
Sep 08, 2021 | 86.83 | 87.69 | 86.10 | 87.62 | 570,238 | +0.44(+0.51%) |
Sep 07, 2021 | 88.57 | 88.82 | 86.71 | 87.18 | 825,017 | -1.51(-1.71%) |
Sep 03, 2021 | 89.19 | 89.57 | 88.43 | 88.69 | 603,123 | -0.38(-0.43%) |
Sep 02, 2021 | 87.44 | 89.35 | 87.41 | 89.08 | 755,134 | +1.90(+2.18%) |
Sep 01, 2021 | 88.40 | 88.74 | 86.48 | 87.18 | 1,060,209 | -1.08(-1.22%) |
Aug 31, 2021 | 88.13 | 88.41 | 87.28 | 88.26 | 1,224,983 | +0.16(+0.18%) |
Aug 30, 2021 | 88.76 | 88.92 | 88.06 | 88.11 | 1,125,721 | -0.47(-0.53%) |
Aug 27, 2021 | 87.31 | 89.13 | 86.95 | 88.58 | 1,031,451 | +2.07(+2.40%) |
Aug 26, 2021 | 86.54 | 87.22 | 85.79 | 86.50 | 2,046,609 | +0.35(+0.41%) |
Aug 25, 2021 | 85.62 | 86.40 | 85.51 | 86.15 | 2,239,967 | +0.49(+0.57%) |
Aug 24, 2021 | 86.21 | 86.90 | 85.56 | 85.66 | 1,866,849 | -0.28(-0.32%) |
Aug 23, 2021 | 84.84 | 86.20 | 84.84 | 85.93 | 1,806,789 | +1.65(+1.96%) |
Aug 20, 2021 | 83.98 | 84.77 | 83.68 | 84.28 | 1,739,289 | +0.25(+0.29%) |
Aug 19, 2021 | 85.78 | 86.82 | 83.89 | 84.04 | 1,587,737 | -2.40(-2.77%) |
Aug 18, 2021 | 86.40 | 87.26 | 86.12 | 86.43 | 930,051 | -0.55(-0.63%) |
Aug 17, 2021 | 86.67 | 87.56 | 85.90 | 86.98 | 764,362 | -0.45(-0.52%) |
Aug 16, 2021 | 86.90 | 87.99 | 86.22 | 87.44 | 969,272 | +0.04(+0.04%) |
Aug 13, 2021 | 87.51 | 87.62 | 86.59 | 87.40 | 607,531 | -0.09(-0.10%) |
Aug 12, 2021 | 87.97 | 87.97 | 86.56 | 87.49 | 613,986 | -0.36(-0.41%) |
Aug 11, 2021 | 86.21 | 87.91 | 85.90 | 87.85 | 1,196,617 | +1.72(+1.99%) |
Aug 10, 2021 | 85.31 | 86.51 | 84.54 | 86.13 | 848,753 | +0.97(+1.14%) |
Aug 09, 2021 | 84.17 | 85.43 | 83.57 | 85.16 | 883,820 | +0.61(+0.72%) |
Aug 06, 2021 | 85.24 | 85.44 | 84.18 | 84.55 | 933,322 | +0.03(+0.03%) |
Aug 05, 2021 | 84.08 | 84.93 | 83.79 | 84.52 | 833,347 | +1.25(+1.50%) |
Aug 04, 2021 | 82.82 | 84.60 | 82.82 | 83.27 | 952,187 | -0.71(-0.84%) |
Aug 03, 2021 | 82.53 | 84.26 | 81.40 | 83.98 | 776,759 | +1.93(+2.36%) |
Aug 02, 2021 | 84.16 | 85.71 | 81.87 | 82.05 | 961,287 | -1.27(-1.52%) |
Jul 30, 2021 | 83.41 | 83.46 | 81.93 | 83.31 | 910,858 | -0.14(-0.16%) |
Jul 29, 2021 | 82.95 | 83.96 | 81.08 | 83.45 | 1,337,280 | +1.72(+2.10%) |
Jul 28, 2021 | 80.49 | 82.15 | 80.40 | 81.73 | 1,290,557 | +1.23(+1.52%) |
Jul 27, 2021 | 79.74 | 81.09 | 79.37 | 80.51 | 926,317 | -0.09(-0.11%) |
Jul 26, 2021 | 80.31 | 80.97 | 79.79 | 80.59 | 1,009,906 | +0.28(+0.35%) |
Jul 23, 2021 | 80.34 | 80.91 | 79.63 | 80.31 | 626,234 | +0.15(+0.18%) |
Jul 22, 2021 | 81.15 | 81.15 | 79.64 | 80.16 | 896,291 | -0.96(-1.19%) |
Jul 21, 2021 | 80.83 | 81.29 | 80.29 | 81.12 | 832,450 | +0.88(+1.10%) |
Jul 20, 2021 | 76.94 | 80.74 | 76.78 | 80.24 | 1,308,446 | +3.53(+4.61%) |
Jul 19, 2021 | 78.46 | 78.53 | 76.19 | 76.71 | 1,375,059 | -3.41(-4.25%) |
Jul 16, 2021 | 81.39 | 81.58 | 79.89 | 80.11 | 1,021,165 | -0.74(-0.91%) |
Jul 15, 2021 | 80.14 | 82.15 | 79.99 | 80.85 | 1,038,205 | -0.11(-0.13%) |
Jul 14, 2021 | 81.53 | 82.25 | 80.42 | 80.96 | 707,815 | -0.35(-0.43%) |
Jul 13, 2021 | 81.28 | 81.87 | 81.18 | 81.31 | 817,041 | -0.13(-0.16%) |
Jul 12, 2021 | 80.85 | 81.94 | 80.23 | 81.44 | 659,143 | +0.11(+0.13%) |
Jul 09, 2021 | 79.95 | 81.47 | 79.81 | 81.33 | 788,125 | +2.67(+3.39%) |
Jul 08, 2021 | 78.69 | 79.24 | 77.27 | 78.66 | 941,504 | -1.03(-1.29%) |
Jul 07, 2021 | 78.24 | 79.86 | 77.78 | 79.69 | 985,741 | +0.86(+1.10%) |
Jul 06, 2021 | 79.60 | 79.86 | 77.55 | 78.83 | 1,247,398 | -1.24(-1.54%) |
Jul 02, 2021 | 80.34 | 80.40 | 79.36 | 80.06 | 687,140 | -0.27(-0.33%) |