Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 81.37 | 81.81 | 81.37 | 81.51 | 4,864 | +1.02(+1.27%) |
Sep 29, 2021 | 82.07 | 82.10 | 80.32 | 80.49 | 9,418 | -1.19(-1.45%) |
Sep 28, 2021 | 82.60 | 82.72 | 81.46 | 81.67 | 6,019 | -1.92(-2.29%) |
Sep 27, 2021 | 84.03 | 84.03 | 82.96 | 83.59 | 4,294 | -0.63(-0.75%) |
Sep 24, 2021 | 84.31 | 84.39 | 83.88 | 84.22 | 6,448 | -0.43(-0.50%) |
Sep 23, 2021 | 84.45 | 84.90 | 84.45 | 84.65 | 6,646 | +0.90(+1.07%) |
Sep 22, 2021 | 83.54 | 84.04 | 83.19 | 83.75 | 16,967 | +0.81(+0.97%) |
Sep 21, 2021 | 83.50 | 83.50 | 82.59 | 82.95 | 1,465 | +0.30(+0.36%) |
Sep 20, 2021 | 83.09 | 83.57 | 81.85 | 82.65 | 4,433 | -2.79(-3.27%) |
Sep 17, 2021 | 86.08 | 86.08 | 85.24 | 85.44 | 2,593 | -0.65(-0.76%) |
Sep 16, 2021 | 85.75 | 86.10 | 85.75 | 86.10 | 4,033 | -0.62(-0.71%) |
Sep 15, 2021 | 86.55 | 86.83 | 85.92 | 86.71 | 10,270 | -0.11(-0.12%) |
Sep 14, 2021 | 87.40 | 87.40 | 86.72 | 86.82 | 1,625 | -0.42(-0.49%) |
Sep 13, 2021 | 87.56 | 87.56 | 86.84 | 87.24 | 8,126 | -0.20(-0.23%) |
Sep 10, 2021 | 87.66 | 88.15 | 87.36 | 87.45 | 2,385 | +0.10(+0.12%) |
Sep 09, 2021 | 87.05 | 87.73 | 87.05 | 87.35 | 4,215 | -0.54(-0.61%) |
Sep 08, 2021 | 88.64 | 88.64 | 87.42 | 87.89 | 6,388 | -1.42(-1.59%) |
Sep 07, 2021 | 89.12 | 89.38 | 89.03 | 89.31 | 2,599 | -0.02(-0.02%) |
Sep 03, 2021 | 89.21 | 89.33 | 89.15 | 89.33 | 1,973 | +0.33(+0.37%) |
Sep 02, 2021 | 88.92 | 89.28 | 88.92 | 89.00 | 5,919 | +0.54(+0.61%) |
Sep 01, 2021 | 88.18 | 88.80 | 87.28 | 88.46 | 5,232 | +1.18(+1.35%) |
Aug 31, 2021 | 86.89 | 87.56 | 86.89 | 87.28 | 5,571 | +0.71(+0.81%) |
Aug 30, 2021 | 86.38 | 86.67 | 86.12 | 86.57 | 2,886 | +0.26(+0.30%) |
Aug 27, 2021 | 85.51 | 86.31 | 85.51 | 86.31 | 3,063 | +0.72(+0.84%) |
Aug 26, 2021 | 86.10 | 86.10 | 85.58 | 85.60 | 7,054 | -0.05(-0.06%) |
Aug 25, 2021 | 85.53 | 85.53 | 85.53 | 85.65 | 6,422 | -0.22(-0.25%) |
Aug 24, 2021 | 85.15 | 85.94 | 85.15 | 85.87 | 4,324 | +1.73(+2.05%) |
Aug 23, 2021 | 82.94 | 84.29 | 82.94 | 84.14 | 8,821 | +1.60(+1.94%) |
Aug 20, 2021 | 81.42 | 82.54 | 81.42 | 82.54 | 6,106 | +0.77(+0.95%) |
Aug 19, 2021 | 81.75 | 82.15 | 81.54 | 81.76 | 3,373 | -0.60(-0.73%) |
Aug 18, 2021 | 82.11 | 82.93 | 82.11 | 82.37 | 3,305 | +0.23(+0.28%) |
Aug 17, 2021 | 82.08 | 82.40 | 81.36 | 82.14 | 10,675 | -1.05(-1.26%) |
Aug 16, 2021 | 83.76 | 83.85 | 82.88 | 83.18 | 5,565 | -1.02(-1.21%) |
Aug 13, 2021 | 84.24 | 84.43 | 84.07 | 84.20 | 4,034 | -0.56(-0.67%) |
Aug 12, 2021 | 84.71 | 84.97 | 84.26 | 84.77 | 9,516 | +0.08(+0.10%) |
Aug 11, 2021 | 85.06 | 85.06 | 84.18 | 84.68 | 9,652 | -0.05(-0.06%) |
Aug 10, 2021 | 85.47 | 85.59 | 84.70 | 84.74 | 7,091 | -1.28(-1.48%) |
Aug 09, 2021 | 85.33 | 86.23 | 85.33 | 86.01 | 69,352 | +0.84(+0.99%) |
Aug 06, 2021 | 85.11 | 85.82 | 84.75 | 85.17 | 8,722 | -0.70(-0.82%) |
Aug 05, 2021 | 86.18 | 86.22 | 85.52 | 85.87 | 9,295 | -0.23(-0.27%) |
Aug 04, 2021 | 85.95 | 86.44 | 85.95 | 86.10 | 4,205 | +0.25(+0.29%) |
Aug 03, 2021 | 86.45 | 86.57 | 85.24 | 85.86 | 12,848 | -2.16(-2.46%) |
Aug 02, 2021 | 88.18 | 88.60 | 87.89 | 88.02 | 311,913 | -0.13(-0.15%) |
Jul 30, 2021 | 87.99 | 88.31 | 87.94 | 88.15 | 4,366 | -0.88(-0.99%) |
Jul 29, 2021 | 89.07 | 89.68 | 88.91 | 89.03 | 7,325 | +0.11(+0.13%) |
Jul 28, 2021 | 87.67 | 88.94 | 87.47 | 88.92 | 9,435 | +1.35(+1.54%) |
Jul 27, 2021 | 88.26 | 88.26 | 86.80 | 87.57 | 4,290 | -1.41(-1.58%) |
Jul 26, 2021 | 89.08 | 89.51 | 88.81 | 88.97 | 112,250 | -1.16(-1.29%) |
Jul 23, 2021 | 89.90 | 90.13 | 89.56 | 90.13 | 3,623 | -0.02(-0.03%) |
Jul 22, 2021 | 90.71 | 90.71 | 89.99 | 90.16 | 6,307 | +0.38(+0.43%) |
Jul 21, 2021 | 89.08 | 89.77 | 89.08 | 89.77 | 4,969 | +0.55(+0.62%) |
Jul 20, 2021 | 88.75 | 89.34 | 88.10 | 89.22 | 14,189 | +0.64(+0.73%) |
Jul 19, 2021 | 88.95 | 89.16 | 88.17 | 88.57 | 113,732 | -1.14(-1.28%) |
Jul 16, 2021 | 90.32 | 90.41 | 89.72 | 89.72 | 12,042 | -0.14(-0.16%) |
Jul 15, 2021 | 90.30 | 90.54 | 89.73 | 89.86 | 8,059 | -0.60(-0.67%) |
Jul 14, 2021 | 91.32 | 91.32 | 90.46 | 90.46 | 4,782 | -0.73(-0.80%) |
Jul 13, 2021 | 91.24 | 91.81 | 91.19 | 91.19 | 4,189 | -0.05(-0.05%) |
Jul 12, 2021 | 91.00 | 91.24 | 90.59 | 91.24 | 410,724 | +0.44(+0.48%) |
Jul 09, 2021 | 90.50 | 91.10 | 89.92 | 90.81 | 9,143 | +0.96(+1.07%) |
Jul 08, 2021 | 89.51 | 90.09 | 88.60 | 89.85 | 5,228 | -1.30(-1.43%) |
Jul 07, 2021 | 91.88 | 91.95 | 90.75 | 91.15 | 4,497 | -0.95(-1.03%) |
Jul 06, 2021 | 92.74 | 92.74 | 91.76 | 92.10 | 103,183 | -0.70(-0.75%) |
Jul 02, 2021 | 92.57 | 92.90 | 92.14 | 92.79 | 18,143 | +0.76(+0.83%) |