Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 75.66 | 76.69 | 74.95 | 75.27 | 42,466 | +1.81(+2.47%) |
Sep 29, 2021 | 75.08 | 75.59 | 73.37 | 73.45 | 48,413 | -1.99(-2.64%) |
Sep 28, 2021 | 77.22 | 77.70 | 74.93 | 75.45 | 47,863 | -3.22(-4.09%) |
Sep 27, 2021 | 77.26 | 78.98 | 76.72 | 78.66 | 39,225 | +1.57(+2.03%) |
Sep 24, 2021 | 77.31 | 77.88 | 76.80 | 77.10 | 440,086 | -2.97(-3.71%) |
Sep 23, 2021 | 78.98 | 80.15 | 78.76 | 80.06 | 38,528 | +1.91(+2.44%) |
Sep 22, 2021 | 77.63 | 79.74 | 77.53 | 78.16 | 57,169 | +2.75(+3.65%) |
Sep 21, 2021 | 75.23 | 75.90 | 74.44 | 75.41 | 35,027 | +1.64(+2.22%) |
Sep 20, 2021 | 74.58 | 75.59 | 71.88 | 73.77 | 108,978 | -6.61(-8.23%) |
Sep 17, 2021 | 81.32 | 81.56 | 79.76 | 80.38 | 23,852 | -0.60(-0.74%) |
Sep 16, 2021 | 80.63 | 81.43 | 79.68 | 80.98 | 44,460 | -3.22(-3.82%) |
Sep 15, 2021 | 83.15 | 84.19 | 82.25 | 84.19 | 36,435 | +0.03(+0.03%) |
Sep 14, 2021 | 85.54 | 85.65 | 83.74 | 84.16 | 35,304 | -2.21(-2.56%) |
Sep 13, 2021 | 86.03 | 86.61 | 85.12 | 86.37 | 22,727 | +0.55(+0.64%) |
Sep 10, 2021 | 87.81 | 88.11 | 85.74 | 85.82 | 484,023 | -0.27(-0.31%) |
Sep 09, 2021 | 85.11 | 86.30 | 84.83 | 86.09 | 36,516 | -0.32(-0.37%) |
Sep 08, 2021 | 88.71 | 88.78 | 85.85 | 86.41 | 68,938 | -4.16(-4.60%) |
Sep 07, 2021 | 89.85 | 91.19 | 89.85 | 90.57 | 63,307 | +1.54(+1.73%) |
Sep 03, 2021 | 88.09 | 89.28 | 87.91 | 89.04 | 35,985 | +1.57(+1.79%) |
Sep 02, 2021 | 88.54 | 88.90 | 87.24 | 87.47 | 67,887 | -1.32(-1.48%) |
Sep 01, 2021 | 86.99 | 89.71 | 86.99 | 88.79 | 69,226 | +3.12(+3.64%) |
Aug 31, 2021 | 85.65 | 86.00 | 85.11 | 85.67 | 179,506 | +3.51(+4.27%) |
Aug 30, 2021 | 81.90 | 82.33 | 80.91 | 82.16 | 33,254 | +0.54(+0.66%) |
Aug 27, 2021 | 79.91 | 81.62 | 79.38 | 81.62 | 43,808 | +2.86(+3.62%) |
Aug 26, 2021 | 79.40 | 79.68 | 78.45 | 78.77 | 57,810 | -2.43(-2.99%) |
Aug 25, 2021 | 80.54 | 81.30 | 79.81 | 81.19 | 57,269 | +0.39(+0.48%) |
Aug 24, 2021 | 79.14 | 81.07 | 78.93 | 80.80 | 106,083 | +5.06(+6.67%) |
Aug 23, 2021 | 74.42 | 75.88 | 73.81 | 75.75 | 96,200 | +3.53(+4.89%) |
Aug 20, 2021 | 70.83 | 72.51 | 70.63 | 72.22 | 51,749 | -0.74(-1.02%) |
Aug 19, 2021 | 71.98 | 73.41 | 71.77 | 72.96 | 119,843 | -3.46(-4.53%) |
Aug 18, 2021 | 77.87 | 78.54 | 76.31 | 76.42 | 56,262 | +0.33(+0.44%) |
Aug 17, 2021 | 76.03 | 77.44 | 75.19 | 76.09 | 81,431 | -4.54(-5.63%) |
Aug 16, 2021 | 80.68 | 80.71 | 79.63 | 80.63 | 118,606 | -2.06(-2.49%) |
Aug 13, 2021 | 82.35 | 82.71 | 81.26 | 82.69 | 33,830 | -0.65(-0.79%) |
Aug 12, 2021 | 83.62 | 83.62 | 82.43 | 83.35 | 67,430 | -2.33(-2.72%) |
Aug 11, 2021 | 86.52 | 86.52 | 84.59 | 85.68 | 27,363 | +0.63(+0.74%) |
Aug 10, 2021 | 85.91 | 85.91 | 84.61 | 85.05 | 22,527 | +0.22(+0.26%) |
Aug 09, 2021 | 85.01 | 85.55 | 84.19 | 84.84 | 72,054 | +1.06(+1.27%) |
Aug 06, 2021 | 84.87 | 84.87 | 83.20 | 83.77 | 41,237 | -2.32(-2.70%) |
Aug 05, 2021 | 86.01 | 86.90 | 85.96 | 86.10 | 23,198 | -0.46(-0.54%) |
Aug 04, 2021 | 86.93 | 88.04 | 85.90 | 86.56 | 47,367 | +1.43(+1.68%) |
Aug 03, 2021 | 83.92 | 85.22 | 82.69 | 85.13 | 51,150 | +0.96(+1.14%) |
Aug 02, 2021 | 84.32 | 85.46 | 83.76 | 84.17 | 48,548 | +1.86(+2.26%) |
Jul 30, 2021 | 81.67 | 83.47 | 81.51 | 82.31 | 56,404 | -2.52(-2.97%) |
Jul 29, 2021 | 85.60 | 85.74 | 83.79 | 84.84 | 56,979 | +1.34(+1.60%) |
Jul 28, 2021 | 80.22 | 84.00 | 79.49 | 83.50 | 137,190 | +6.25(+8.09%) |
Jul 27, 2021 | 77.03 | 77.67 | 74.25 | 77.25 | 208,062 | -4.86(-5.91%) |
Jul 26, 2021 | 81.92 | 83.39 | 81.34 | 82.10 | 126,269 | -5.14(-5.89%) |
Jul 23, 2021 | 88.11 | 88.18 | 85.95 | 87.25 | 79,408 | -4.19(-4.59%) |
Jul 22, 2021 | 91.88 | 91.88 | 90.34 | 91.44 | 34,181 | +0.50(+0.55%) |
Jul 21, 2021 | 87.90 | 90.93 | 87.51 | 90.93 | 36,322 | +1.75(+1.97%) |
Jul 20, 2021 | 86.94 | 89.69 | 86.55 | 89.18 | 38,274 | +1.20(+1.37%) |
Jul 19, 2021 | 88.49 | 88.59 | 86.93 | 87.98 | 74,632 | -4.70(-5.07%) |
Jul 16, 2021 | 95.38 | 95.79 | 92.39 | 92.67 | 82,609 | -2.65(-2.78%) |
Jul 15, 2021 | 95.71 | 96.62 | 94.47 | 95.32 | 41,795 | +0.73(+0.77%) |
Jul 14, 2021 | 95.86 | 95.86 | 94.05 | 94.59 | 42,280 | +1.15(+1.23%) |
Jul 13, 2021 | 93.78 | 94.99 | 93.33 | 93.44 | 82,392 | +0.32(+0.35%) |
Jul 12, 2021 | 92.01 | 93.20 | 91.57 | 93.12 | 59,141 | +0.32(+0.35%) |
Jul 09, 2021 | 91.28 | 92.99 | 90.49 | 92.79 | 71,923 | +4.50(+5.09%) |
Jul 08, 2021 | 87.98 | 89.42 | 87.41 | 88.30 | 107,636 | -5.85(-6.22%) |
Jul 07, 2021 | 95.93 | 95.97 | 93.17 | 94.15 | 53,592 | -0.39(-0.41%) |
Jul 06, 2021 | 96.10 | 96.57 | 93.48 | 94.54 | 110,554 | -5.13(-5.15%) |
Jul 02, 2021 | 98.92 | 99.67 | 98.02 | 99.67 | 75,239 | -0.39(-0.39%) |