Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.21 | 84.55 | 80.75 | 81.10 | 133,278 | -2.67(-3.18%) |
Sep 29, 2021 | 84.54 | 84.66 | 83.03 | 83.76 | 66,164 | -0.29(-0.35%) |
Sep 28, 2021 | 85.18 | 85.29 | 83.85 | 84.06 | 87,359 | -1.49(-1.75%) |
Sep 27, 2021 | 84.56 | 86.39 | 84.17 | 85.55 | 66,449 | +0.85(+1.00%) |
Sep 24, 2021 | 84.28 | 85.40 | 83.89 | 84.70 | 54,850 | +0.21(+0.24%) |
Sep 23, 2021 | 84.28 | 85.18 | 83.94 | 84.50 | 88,007 | +0.91(+1.09%) |
Sep 22, 2021 | 82.92 | 84.97 | 78.69 | 83.59 | 140,525 | +1.31(+1.59%) |
Sep 21, 2021 | 81.75 | 82.91 | 80.57 | 82.28 | 165,871 | +1.26(+1.56%) |
Sep 20, 2021 | 79.62 | 81.20 | 79.03 | 81.02 | 140,824 | -0.38(-0.47%) |
Sep 17, 2021 | 81.91 | 82.10 | 80.53 | 81.40 | 420,516 | -0.51(-0.62%) |
Sep 16, 2021 | 82.45 | 82.87 | 81.26 | 81.91 | 97,233 | -0.13(-0.15%) |
Sep 15, 2021 | 80.55 | 82.78 | 79.91 | 82.04 | 104,587 | +1.82(+2.26%) |
Sep 14, 2021 | 82.49 | 82.93 | 80.09 | 80.22 | 101,873 | -2.03(-2.47%) |
Sep 13, 2021 | 83.53 | 83.53 | 81.77 | 82.25 | 93,508 | +0.03(+0.04%) |
Sep 10, 2021 | 84.01 | 84.52 | 82.22 | 82.22 | 106,815 | -0.89(-1.07%) |
Sep 09, 2021 | 84.93 | 85.32 | 83.05 | 83.11 | 84,397 | -1.81(-2.13%) |
Sep 08, 2021 | 90.00 | 90.00 | 84.15 | 84.92 | 90,054 | -1.35(-1.56%) |
Sep 07, 2021 | 87.56 | 88.03 | 86.07 | 86.27 | 103,680 | -1.05(-1.20%) |
Sep 03, 2021 | 87.98 | 88.67 | 86.86 | 87.31 | 84,407 | -0.86(-0.97%) |
Sep 02, 2021 | 87.10 | 88.57 | 86.63 | 88.17 | 92,568 | +1.54(+1.78%) |
Sep 01, 2021 | 86.55 | 87.17 | 85.15 | 86.63 | 59,434 | +0.50(+0.58%) |
Aug 31, 2021 | 86.98 | 87.18 | 85.98 | 86.13 | 66,045 | -0.98(-1.12%) |
Aug 30, 2021 | 87.06 | 87.27 | 86.58 | 87.11 | 66,776 | +0.05(+0.06%) |
Aug 27, 2021 | 84.45 | 87.19 | 84.36 | 87.06 | 114,983 | +2.78(+3.30%) |
Aug 26, 2021 | 85.64 | 85.80 | 84.11 | 84.27 | 76,256 | -1.23(-1.44%) |
Aug 25, 2021 | 85.59 | 86.37 | 85.16 | 85.50 | 45,171 | +0.10(+0.11%) |
Aug 24, 2021 | 85.78 | 86.16 | 84.99 | 85.41 | 214,127 | -0.23(-0.27%) |
Aug 23, 2021 | 85.04 | 86.07 | 85.04 | 85.64 | 45,753 | +1.07(+1.27%) |
Aug 20, 2021 | 84.01 | 84.62 | 82.98 | 84.57 | 112,777 | +0.51(+0.60%) |
Aug 19, 2021 | 84.12 | 84.95 | 83.04 | 84.06 | 134,792 | -0.93(-1.09%) |
Aug 18, 2021 | 86.19 | 87.54 | 84.93 | 84.99 | 70,664 | -1.42(-1.65%) |
Aug 17, 2021 | 87.56 | 87.56 | 85.03 | 86.41 | 87,580 | -1.95(-2.21%) |
Aug 16, 2021 | 88.06 | 88.66 | 87.42 | 88.36 | 71,407 | +0.11(+0.12%) |
Aug 13, 2021 | 88.26 | 88.68 | 87.04 | 88.25 | 96,365 | +0.24(+0.28%) |
Aug 12, 2021 | 87.74 | 88.96 | 87.40 | 88.01 | 107,019 | +0.04(+0.04%) |
Aug 11, 2021 | 86.21 | 88.22 | 85.94 | 87.97 | 121,473 | +2.21(+2.58%) |
Aug 10, 2021 | 84.90 | 86.99 | 84.90 | 85.76 | 112,010 | +0.76(+0.89%) |
Aug 09, 2021 | 85.44 | 86.02 | 84.64 | 85.00 | 120,639 | -0.83(-0.97%) |
Aug 06, 2021 | 85.40 | 86.15 | 84.06 | 85.82 | 134,131 | +1.23(+1.45%) |
Aug 05, 2021 | 84.86 | 85.82 | 84.28 | 84.60 | 109,767 | +0.31(+0.37%) |
Aug 04, 2021 | 86.51 | 87.25 | 84.27 | 84.28 | 158,262 | -2.65(-3.05%) |
Aug 03, 2021 | 85.16 | 87.17 | 84.04 | 86.93 | 263,524 | +2.28(+2.69%) |
Aug 02, 2021 | 86.63 | 88.29 | 84.12 | 84.65 | 118,255 | -1.53(-1.78%) |
Jul 30, 2021 | 85.82 | 86.93 | 84.99 | 86.18 | 131,260 | -0.04(-0.05%) |
Jul 29, 2021 | 85.46 | 87.31 | 84.90 | 86.22 | 124,799 | +1.71(+2.02%) |
Jul 28, 2021 | 85.84 | 85.84 | 83.45 | 84.52 | 120,682 | -0.70(-0.82%) |
Jul 27, 2021 | 86.05 | 86.05 | 84.42 | 85.22 | 92,970 | -1.50(-1.73%) |
Jul 26, 2021 | 86.61 | 88.10 | 86.20 | 86.72 | 68,834 | +0.38(+0.44%) |
Jul 23, 2021 | 85.66 | 86.57 | 84.83 | 86.34 | 56,253 | +1.04(+1.22%) |
Jul 22, 2021 | 86.53 | 86.90 | 85.00 | 85.30 | 78,692 | -1.37(-1.59%) |
Jul 21, 2021 | 87.00 | 88.15 | 86.51 | 86.67 | 107,177 | +0.45(+0.52%) |
Jul 20, 2021 | 84.02 | 87.16 | 83.49 | 86.22 | 158,586 | +2.68(+3.21%) |
Jul 19, 2021 | 82.10 | 84.75 | 81.87 | 83.54 | 184,121 | -0.93(-1.10%) |
Jul 16, 2021 | 86.92 | 86.92 | 84.31 | 84.47 | 214,063 | -2.06(-2.38%) |
Jul 15, 2021 | 86.11 | 87.43 | 86.11 | 86.53 | 85,200 | -0.22(-0.26%) |
Jul 14, 2021 | 85.94 | 87.71 | 85.61 | 86.75 | 128,404 | +1.28(+1.49%) |
Jul 13, 2021 | 86.95 | 87.23 | 85.31 | 85.47 | 100,596 | -1.29(-1.48%) |
Jul 12, 2021 | 87.14 | 87.16 | 85.28 | 86.76 | 134,302 | -0.97(-1.11%) |
Jul 09, 2021 | 87.50 | 88.80 | 86.83 | 87.73 | 86,709 | +1.62(+1.88%) |
Jul 08, 2021 | 85.78 | 87.83 | 84.70 | 86.12 | 106,361 | -1.85(-2.10%) |
Jul 07, 2021 | 86.33 | 88.31 | 86.04 | 87.97 | 169,471 | +1.56(+1.80%) |
Jul 06, 2021 | 88.35 | 88.65 | 85.18 | 86.41 | 124,871 | -1.99(-2.25%) |
Jul 02, 2021 | 88.90 | 89.05 | 88.30 | 88.40 | 81,138 | -0.22(-0.25%) |