Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.64 | 81.26 | 78.17 | 78.50 | 458,201 | -1.91(-2.38%) |
Sep 29, 2021 | 81.13 | 82.77 | 80.17 | 80.41 | 163,435 | -0.87(-1.07%) |
Sep 28, 2021 | 82.86 | 83.71 | 79.50 | 81.28 | 444,113 | -2.18(-2.61%) |
Sep 27, 2021 | 81.56 | 84.48 | 81.28 | 83.46 | 238,195 | +2.03(+2.49%) |
Sep 24, 2021 | 81.09 | 83.11 | 80.51 | 81.43 | 424,350 | +0.54(+0.67%) |
Sep 23, 2021 | 79.51 | 81.58 | 79.22 | 80.89 | 270,544 | +1.53(+1.93%) |
Sep 22, 2021 | 79.86 | 80.50 | 79.09 | 79.36 | 266,202 | +0.19(+0.24%) |
Sep 21, 2021 | 80.19 | 80.71 | 79.00 | 79.17 | 235,227 | -0.88(-1.10%) |
Sep 20, 2021 | 80.61 | 81.64 | 79.30 | 80.05 | 415,153 | -2.86(-3.45%) |
Sep 17, 2021 | 80.80 | 83.11 | 80.31 | 82.91 | 769,098 | +2.23(+2.76%) |
Sep 16, 2021 | 79.73 | 80.97 | 79.49 | 80.68 | 208,582 | +0.48(+0.60%) |
Sep 15, 2021 | 81.89 | 81.95 | 78.85 | 80.20 | 580,882 | -1.73(-2.11%) |
Sep 14, 2021 | 83.01 | 83.70 | 80.98 | 81.93 | 457,616 | -1.21(-1.46%) |
Sep 13, 2021 | 83.51 | 84.00 | 82.22 | 83.14 | 311,614 | -0.28(-0.34%) |
Sep 10, 2021 | 83.51 | 84.99 | 83.31 | 83.42 | 360,422 | -0.07(-0.08%) |
Sep 09, 2021 | 81.75 | 84.50 | 81.75 | 83.49 | 492,731 | +1.65(+2.02%) |
Sep 08, 2021 | 81.84 | 82.91 | 81.29 | 81.84 | 216,445 | -0.68(-0.82%) |
Sep 07, 2021 | 82.46 | 83.49 | 81.59 | 82.52 | 356,557 | -0.83(-1.00%) |
Sep 03, 2021 | 84.69 | 84.98 | 82.28 | 83.35 | 369,692 | -1.07(-1.27%) |
Sep 02, 2021 | 82.91 | 86.81 | 82.90 | 84.42 | 547,754 | +1.19(+1.43%) |
Sep 01, 2021 | 81.80 | 85.60 | 81.80 | 83.23 | 511,330 | +2.11(+2.60%) |
Aug 31, 2021 | 83.13 | 83.13 | 80.54 | 81.12 | 487,979 | -1.71(-2.06%) |
Aug 30, 2021 | 83.20 | 84.35 | 82.19 | 82.83 | 390,325 | -0.24(-0.29%) |
Aug 27, 2021 | 82.00 | 83.40 | 81.77 | 83.07 | 429,524 | +1.07(+1.30%) |
Aug 26, 2021 | 82.65 | 83.91 | 81.71 | 82.00 | 305,401 | -0.81(-0.98%) |
Aug 25, 2021 | 83.57 | 84.56 | 82.50 | 82.81 | 318,366 | -0.55(-0.66%) |
Aug 24, 2021 | 81.56 | 84.22 | 80.50 | 83.36 | 634,888 | +3.02(+3.76%) |
Aug 23, 2021 | 80.34 | 81.85 | 79.78 | 80.34 | 856,310 | +0.77(+0.97%) |
Aug 20, 2021 | 80.99 | 82.99 | 79.15 | 79.57 | 763,956 | -1.41(-1.74%) |
Aug 19, 2021 | 82.30 | 84.50 | 80.75 | 80.98 | 508,294 | -3.12(-3.71%) |
Aug 18, 2021 | 86.79 | 87.00 | 83.80 | 84.10 | 649,294 | -2.20(-2.55%) |
Aug 17, 2021 | 85.66 | 88.28 | 84.90 | 86.30 | 359,628 | -0.48(-0.55%) |
Aug 16, 2021 | 88.64 | 89.56 | 86.23 | 86.78 | 519,848 | -2.59(-2.90%) |
Aug 13, 2021 | 90.85 | 90.92 | 89.22 | 89.37 | 365,952 | -1.08(-1.19%) |
Aug 12, 2021 | 88.63 | 90.69 | 88.26 | 90.45 | 373,215 | +1.83(+2.06%) |
Aug 11, 2021 | 88.68 | 89.85 | 87.50 | 88.62 | 349,725 | +0.59(+0.67%) |
Aug 10, 2021 | 87.79 | 88.66 | 86.34 | 88.03 | 353,446 | +1.12(+1.29%) |
Aug 09, 2021 | 85.63 | 87.45 | 85.56 | 86.91 | 212,663 | +1.08(+1.26%) |
Aug 06, 2021 | 87.49 | 88.57 | 85.57 | 85.83 | 258,102 | -1.43(-1.64%) |
Aug 05, 2021 | 85.76 | 87.87 | 85.35 | 87.26 | 328,741 | +1.37(+1.60%) |
Aug 04, 2021 | 85.60 | 87.11 | 85.00 | 85.89 | 366,032 | +0.41(+0.48%) |
Aug 03, 2021 | 84.75 | 86.79 | 84.21 | 85.48 | 379,784 | +0.67(+0.79%) |
Aug 02, 2021 | 87.71 | 88.00 | 84.44 | 84.81 | 533,194 | -2.61(-2.99%) |
Jul 30, 2021 | 85.82 | 90.59 | 85.52 | 87.42 | 611,024 | +0.31(+0.36%) |
Jul 29, 2021 | 81.15 | 89.86 | 80.56 | 87.11 | 2,747,090 | -1.72(-1.94%) |
Jul 28, 2021 | 90.30 | 90.50 | 86.81 | 88.83 | 752,729 | -0.53(-0.59%) |
Jul 27, 2021 | 89.01 | 89.82 | 87.98 | 89.36 | 376,701 | +0.25(+0.28%) |
Jul 26, 2021 | 89.68 | 90.76 | 88.80 | 89.11 | 188,539 | -0.14(-0.16%) |
Jul 23, 2021 | 89.85 | 90.53 | 88.97 | 89.25 | 214,819 | -0.61(-0.68%) |
Jul 22, 2021 | 92.03 | 92.76 | 89.00 | 89.86 | 413,464 | -2.13(-2.32%) |
Jul 21, 2021 | 90.28 | 93.22 | 90.00 | 91.99 | 431,400 | +2.15(+2.39%) |
Jul 20, 2021 | 89.36 | 91.15 | 88.95 | 89.84 | 342,427 | +0.18(+0.20%) |
Jul 19, 2021 | 84.89 | 90.81 | 84.45 | 89.66 | 759,129 | +3.69(+4.29%) |
Jul 16, 2021 | 87.46 | 87.53 | 85.39 | 85.97 | 240,245 | -1.05(-1.21%) |
Jul 15, 2021 | 86.88 | 87.20 | 84.66 | 87.02 | 362,064 | -0.28(-0.32%) |
Jul 14, 2021 | 88.36 | 89.50 | 87.16 | 87.30 | 227,491 | -0.84(-0.95%) |
Jul 13, 2021 | 89.00 | 89.71 | 87.14 | 88.14 | 323,862 | -1.00(-1.12%) |
Jul 12, 2021 | 92.00 | 92.47 | 88.80 | 89.14 | 423,774 | -2.87(-3.12%) |
Jul 09, 2021 | 89.47 | 93.00 | 89.16 | 92.01 | 535,032 | +3.43(+3.87%) |
Jul 08, 2021 | 87.43 | 88.91 | 85.97 | 88.58 | 458,497 | -0.76(-0.85%) |
Jul 07, 2021 | 89.33 | 91.09 | 88.51 | 89.34 | 465,688 | +0.20(+0.22%) |
Jul 06, 2021 | 91.61 | 91.61 | 88.36 | 89.14 | 451,407 | -2.15(-2.36%) |
Jul 02, 2021 | 91.48 | 91.48 | 89.61 | 91.29 | 326,371 | +0.77(+0.85%) |