Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 74.33 | 74.53 | 72.48 | 72.59 | 220,390 | -1.14(-1.55%) |
Sep 29, 2021 | 74.63 | 74.85 | 73.54 | 73.73 | 176,528 | -0.47(-0.63%) |
Sep 28, 2021 | 75.32 | 75.62 | 74.04 | 74.19 | 190,731 | -1.42(-1.88%) |
Sep 27, 2021 | 74.07 | 76.26 | 73.88 | 75.62 | 206,392 | +1.91(+2.59%) |
Sep 24, 2021 | 73.41 | 74.02 | 73.07 | 73.71 | 144,568 | -0.07(-0.09%) |
Sep 23, 2021 | 72.23 | 74.05 | 72.23 | 73.78 | 216,139 | +1.80(+2.51%) |
Sep 22, 2021 | 72.00 | 73.22 | 71.76 | 71.97 | 222,075 | +0.41(+0.57%) |
Sep 21, 2021 | 73.51 | 73.91 | 70.85 | 71.56 | 303,581 | -1.49(-2.04%) |
Sep 20, 2021 | 71.81 | 73.16 | 71.37 | 73.05 | 367,402 | -0.90(-1.21%) |
Sep 17, 2021 | 73.50 | 74.28 | 73.35 | 73.95 | 860,975 | +0.62(+0.85%) |
Sep 16, 2021 | 75.31 | 75.60 | 73.19 | 73.33 | 302,440 | -1.81(-2.41%) |
Sep 15, 2021 | 75.35 | 76.07 | 74.80 | 75.14 | 319,352 | -0.44(-0.58%) |
Sep 14, 2021 | 78.22 | 78.22 | 75.23 | 75.58 | 254,405 | -2.41(-3.09%) |
Sep 13, 2021 | 78.25 | 78.48 | 76.92 | 77.99 | 243,516 | +0.11(+0.14%) |
Sep 10, 2021 | 78.56 | 78.74 | 77.74 | 77.88 | 227,241 | -0.22(-0.29%) |
Sep 09, 2021 | 78.72 | 79.58 | 77.73 | 78.11 | 399,833 | -0.79(-1.01%) |
Sep 08, 2021 | 79.85 | 80.64 | 78.20 | 78.90 | 351,571 | -1.63(-2.03%) |
Sep 07, 2021 | 81.73 | 81.94 | 80.41 | 80.53 | 260,183 | -1.60(-1.94%) |
Sep 03, 2021 | 83.23 | 83.25 | 81.49 | 82.13 | 187,181 | -1.29(-1.55%) |
Sep 02, 2021 | 84.03 | 84.03 | 82.80 | 83.42 | 210,925 | -0.02(-0.02%) |
Sep 01, 2021 | 82.60 | 84.04 | 80.98 | 83.44 | 207,624 | +1.14(+1.38%) |
Aug 31, 2021 | 84.08 | 84.08 | 82.21 | 82.31 | 384,768 | -1.53(-1.82%) |
Aug 30, 2021 | 84.59 | 84.89 | 83.58 | 83.83 | 143,124 | -0.57(-0.68%) |
Aug 27, 2021 | 83.14 | 85.09 | 83.10 | 84.41 | 181,880 | +1.49(+1.80%) |
Aug 26, 2021 | 85.59 | 85.62 | 82.86 | 82.92 | 199,985 | -2.46(-2.88%) |
Aug 25, 2021 | 84.72 | 85.92 | 84.65 | 85.38 | 217,617 | +0.57(+0.68%) |
Aug 24, 2021 | 84.29 | 85.23 | 83.87 | 84.81 | 116,842 | +0.93(+1.11%) |
Aug 23, 2021 | 83.95 | 84.55 | 83.11 | 83.87 | 183,804 | +0.52(+0.62%) |
Aug 20, 2021 | 82.95 | 84.02 | 82.89 | 83.36 | 256,330 | -0.09(-0.10%) |
Aug 19, 2021 | 84.23 | 84.71 | 82.65 | 83.44 | 209,163 | -1.74(-2.04%) |
Aug 18, 2021 | 86.21 | 86.81 | 85.09 | 85.19 | 248,968 | -1.44(-1.66%) |
Aug 17, 2021 | 88.07 | 88.94 | 85.50 | 86.63 | 220,719 | -2.70(-3.03%) |
Aug 16, 2021 | 88.91 | 90.39 | 88.22 | 89.33 | 242,376 | -0.03(-0.03%) |
Aug 13, 2021 | 90.51 | 90.99 | 88.91 | 89.36 | 241,073 | -2.23(-2.43%) |
Aug 12, 2021 | 93.72 | 93.72 | 89.15 | 91.59 | 458,765 | -5.03(-5.21%) |
Aug 11, 2021 | 95.98 | 96.64 | 94.50 | 96.62 | 224,791 | +0.82(+0.85%) |
Aug 10, 2021 | 96.36 | 96.98 | 95.29 | 95.80 | 176,475 | +0.09(+0.09%) |
Aug 09, 2021 | 95.33 | 96.42 | 94.09 | 95.71 | 118,951 | +0.39(+0.41%) |
Aug 06, 2021 | 95.60 | 95.89 | 94.79 | 95.32 | 113,094 | +1.06(+1.13%) |
Aug 05, 2021 | 93.69 | 94.44 | 93.05 | 94.26 | 195,982 | +0.81(+0.86%) |
Aug 04, 2021 | 94.39 | 95.92 | 93.31 | 93.46 | 173,995 | -2.06(-2.16%) |
Aug 03, 2021 | 95.35 | 95.71 | 94.43 | 95.52 | 180,584 | +0.60(+0.64%) |
Aug 02, 2021 | 96.41 | 97.52 | 94.57 | 94.92 | 154,975 | -1.08(-1.13%) |
Jul 30, 2021 | 95.99 | 97.29 | 95.60 | 96.00 | 158,597 | +0.17(+0.17%) |
Jul 29, 2021 | 95.04 | 96.42 | 95.04 | 95.83 | 132,486 | +1.88(+2.00%) |
Jul 28, 2021 | 93.30 | 94.83 | 91.76 | 93.95 | 159,459 | +1.27(+1.38%) |
Jul 27, 2021 | 92.75 | 93.25 | 91.32 | 92.68 | 139,511 | -1.08(-1.15%) |
Jul 26, 2021 | 95.19 | 95.42 | 93.29 | 93.76 | 128,237 | -0.43(-0.45%) |
Jul 23, 2021 | 96.06 | 96.06 | 93.65 | 94.19 | 301,053 | -0.88(-0.92%) |
Jul 22, 2021 | 95.52 | 96.33 | 93.44 | 95.06 | 146,807 | -0.78(-0.81%) |
Jul 21, 2021 | 93.92 | 96.68 | 93.51 | 95.84 | 270,038 | +3.00(+3.23%) |
Jul 20, 2021 | 89.19 | 93.34 | 88.33 | 92.84 | 320,462 | +4.50(+5.10%) |
Jul 19, 2021 | 88.19 | 90.01 | 86.82 | 88.34 | 255,897 | -2.15(-2.38%) |
Jul 16, 2021 | 93.00 | 93.00 | 90.44 | 90.49 | 319,236 | -1.54(-1.67%) |
Jul 15, 2021 | 92.04 | 92.86 | 90.61 | 92.03 | 129,544 | -0.78(-0.84%) |
Jul 14, 2021 | 94.63 | 95.07 | 92.33 | 92.80 | 147,751 | -0.82(-0.87%) |
Jul 13, 2021 | 94.63 | 95.28 | 93.55 | 93.62 | 86,108 | -2.01(-2.11%) |
Jul 12, 2021 | 94.00 | 95.74 | 93.75 | 95.64 | 121,749 | +1.02(+1.08%) |
Jul 09, 2021 | 93.69 | 95.09 | 93.69 | 94.61 | 103,409 | +2.40(+2.61%) |
Jul 08, 2021 | 91.09 | 93.31 | 89.94 | 92.21 | 139,118 | -1.06(-1.14%) |
Jul 07, 2021 | 93.68 | 94.40 | 92.49 | 93.27 | 120,857 | -0.28(-0.30%) |
Jul 06, 2021 | 94.75 | 94.96 | 92.20 | 93.55 | 142,159 | -1.10(-1.16%) |
Jul 02, 2021 | 95.87 | 96.26 | 94.50 | 94.65 | 178,144 | -0.86(-0.90%) |