Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 83.37 | 84.35 | 80.39 | 80.56 | 172,324 | -2.30(-2.77%) |
Sep 29, 2021 | 83.88 | 84.89 | 82.53 | 82.86 | 172,887 | -0.90(-1.08%) |
Sep 28, 2021 | 85.49 | 85.49 | 83.71 | 83.76 | 217,906 | -1.73(-2.02%) |
Sep 27, 2021 | 84.24 | 85.99 | 83.39 | 85.49 | 136,489 | +1.43(+1.71%) |
Sep 24, 2021 | 83.89 | 85.34 | 81.60 | 84.06 | 124,302 | -0.02(-0.02%) |
Sep 23, 2021 | 82.93 | 84.52 | 80.02 | 84.08 | 264,181 | +1.47(+1.78%) |
Sep 22, 2021 | 83.47 | 84.46 | 82.25 | 82.61 | 272,418 | -0.13(-0.16%) |
Sep 21, 2021 | 81.17 | 82.82 | 80.14 | 82.74 | 202,909 | +1.96(+2.42%) |
Sep 20, 2021 | 83.02 | 83.74 | 79.68 | 80.78 | 247,835 | -3.05(-3.64%) |
Sep 17, 2021 | 81.22 | 84.49 | 80.52 | 83.83 | 510,263 | +2.97(+3.68%) |
Sep 16, 2021 | 81.28 | 81.28 | 80.54 | 80.86 | 123,868 | -0.46(-0.56%) |
Sep 15, 2021 | 80.84 | 81.17 | 80.48 | 81.31 | 165,176 | -0.07(-0.08%) |
Sep 14, 2021 | 83.66 | 83.80 | 81.13 | 81.38 | 223,352 | -1.80(-2.17%) |
Sep 13, 2021 | 83.33 | 83.95 | 82.70 | 83.19 | 187,408 | +0.45(+0.55%) |
Sep 10, 2021 | 80.95 | 83.29 | 79.62 | 82.73 | 379,089 | +2.07(+2.57%) |
Sep 09, 2021 | 80.40 | 81.23 | 79.56 | 80.66 | 328,992 | +0.48(+0.60%) |
Sep 08, 2021 | 80.06 | 80.50 | 79.14 | 80.18 | 533,063 | -2.13(-2.59%) |
Sep 07, 2021 | 80.86 | 82.59 | 80.86 | 82.31 | 146,508 | +1.30(+1.60%) |
Sep 03, 2021 | 81.98 | 82.65 | 80.63 | 81.01 | 140,253 | -1.31(-1.59%) |
Sep 02, 2021 | 80.77 | 83.09 | 80.32 | 82.31 | 183,937 | +1.75(+2.17%) |
Sep 01, 2021 | 81.55 | 81.60 | 79.97 | 80.56 | 177,919 | -0.86(-1.06%) |
Aug 31, 2021 | 83.85 | 84.03 | 81.37 | 81.43 | 278,664 | -2.45(-2.92%) |
Aug 30, 2021 | 85.68 | 86.44 | 83.61 | 83.88 | 187,715 | -1.67(-1.95%) |
Aug 27, 2021 | 84.05 | 85.96 | 83.99 | 85.54 | 118,364 | +1.82(+2.17%) |
Aug 26, 2021 | 84.07 | 85.04 | 83.66 | 83.72 | 61,949 | -0.60(-0.71%) |
Aug 25, 2021 | 84.76 | 85.07 | 83.89 | 84.32 | 88,604 | -0.41(-0.48%) |
Aug 24, 2021 | 84.38 | 85.33 | 83.24 | 84.73 | 70,281 | +0.48(+0.57%) |
Aug 23, 2021 | 84.24 | 84.96 | 84.02 | 84.24 | 56,360 | +0.33(+0.39%) |
Aug 20, 2021 | 83.05 | 84.16 | 82.49 | 83.91 | 120,750 | +0.66(+0.80%) |
Aug 19, 2021 | 83.23 | 83.86 | 81.49 | 83.25 | 175,461 | -0.66(-0.79%) |
Aug 18, 2021 | 84.54 | 85.13 | 82.32 | 83.91 | 103,030 | -0.43(-0.50%) |
Aug 17, 2021 | 85.05 | 85.29 | 83.32 | 84.34 | 78,253 | -1.15(-1.35%) |
Aug 16, 2021 | 85.33 | 87.32 | 84.85 | 85.49 | 93,822 | -0.26(-0.30%) |
Aug 13, 2021 | 85.22 | 86.01 | 84.80 | 85.75 | 52,819 | +0.40(+0.47%) |
Aug 12, 2021 | 86.07 | 86.70 | 84.61 | 85.35 | 143,674 | -0.81(-0.94%) |
Aug 11, 2021 | 87.96 | 88.83 | 85.72 | 86.17 | 142,793 | -1.15(-1.32%) |
Aug 10, 2021 | 88.02 | 88.02 | 86.74 | 87.32 | 135,128 | -0.40(-0.45%) |
Aug 09, 2021 | 87.48 | 89.45 | 86.34 | 87.72 | 260,145 | +0.40(+0.45%) |
Aug 06, 2021 | 85.90 | 87.34 | 84.91 | 87.32 | 273,440 | +2.18(+2.56%) |
Aug 05, 2021 | 81.41 | 86.32 | 80.91 | 85.14 | 475,792 | +4.07(+5.02%) |
Aug 04, 2021 | 82.07 | 82.73 | 79.63 | 81.08 | 322,235 | -1.31(-1.60%) |
Aug 03, 2021 | 88.27 | 88.70 | 82.07 | 82.39 | 321,678 | -5.65(-6.42%) |
Aug 02, 2021 | 88.41 | 89.28 | 87.23 | 88.04 | 288,733 | +0.06(+0.06%) |
Jul 30, 2021 | 87.74 | 88.94 | 87.24 | 87.98 | 115,511 | +0.06(+0.06%) |
Jul 29, 2021 | 87.91 | 88.72 | 86.58 | 87.92 | 160,865 | +0.65(+0.75%) |
Jul 28, 2021 | 86.34 | 87.57 | 86.07 | 87.27 | 191,426 | +1.32(+1.54%) |
Jul 27, 2021 | 87.59 | 87.82 | 85.78 | 85.95 | 106,289 | -2.18(-2.47%) |
Jul 26, 2021 | 88.50 | 88.75 | 88.09 | 88.12 | 114,020 | -0.09(-0.11%) |
Jul 23, 2021 | 88.02 | 88.74 | 86.94 | 88.22 | 119,942 | +0.59(+0.67%) |
Jul 22, 2021 | 87.35 | 88.57 | 87.04 | 87.63 | 170,608 | +0.16(+0.18%) |
Jul 21, 2021 | 87.69 | 88.25 | 86.12 | 87.47 | 120,743 | +0.36(+0.41%) |
Jul 20, 2021 | 85.09 | 87.98 | 85.09 | 87.11 | 134,101 | +2.16(+2.54%) |
Jul 19, 2021 | 85.65 | 86.31 | 84.57 | 84.95 | 72,324 | -2.08(-2.39%) |
Jul 16, 2021 | 87.42 | 87.64 | 86.34 | 87.04 | 81,318 | +0.35(+0.40%) |
Jul 15, 2021 | 86.16 | 87.35 | 85.97 | 86.69 | 67,637 | -0.07(-0.08%) |
Jul 14, 2021 | 87.99 | 87.99 | 85.64 | 86.75 | 72,003 | -1.05(-1.20%) |
Jul 13, 2021 | 88.58 | 88.62 | 86.96 | 87.80 | 256,710 | -0.89(-1.00%) |
Jul 12, 2021 | 86.80 | 89.09 | 86.80 | 88.69 | 179,132 | +2.03(+2.35%) |
Jul 09, 2021 | 86.70 | 87.04 | 84.96 | 86.66 | 131,411 | +1.03(+1.20%) |
Jul 08, 2021 | 86.65 | 86.86 | 85.11 | 85.63 | 70,325 | -2.10(-2.39%) |
Jul 07, 2021 | 87.33 | 88.35 | 86.94 | 87.73 | 129,618 | +0.06(+0.06%) |
Jul 06, 2021 | 87.62 | 87.77 | 86.38 | 87.67 | 116,850 | +0.07(+0.08%) |
Jul 02, 2021 | 87.77 | 88.14 | 87.11 | 87.60 | 104,595 | +0.09(+0.10%) |