Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 89.88 | 90.75 | 86.72 | 86.73 | 207,679 | -2.44(-2.74%) |
Sep 29, 2021 | 89.19 | 90.09 | 88.38 | 89.17 | 349,589 | +0.19(+0.21%) |
Sep 28, 2021 | 89.64 | 90.75 | 88.47 | 88.98 | 371,830 | -1.71(-1.89%) |
Sep 27, 2021 | 89.25 | 90.80 | 88.97 | 90.69 | 186,342 | +1.12(+1.25%) |
Sep 24, 2021 | 88.73 | 90.13 | 87.92 | 89.57 | 157,300 | -0.05(-0.06%) |
Sep 23, 2021 | 86.62 | 89.88 | 86.46 | 89.62 | 229,288 | +3.01(+3.48%) |
Sep 22, 2021 | 84.69 | 86.92 | 84.31 | 86.61 | 176,849 | +2.84(+3.39%) |
Sep 21, 2021 | 83.89 | 84.58 | 81.87 | 83.77 | 185,099 | +0.62(+0.75%) |
Sep 20, 2021 | 83.60 | 84.01 | 81.85 | 83.15 | 256,570 | -2.89(-3.35%) |
Sep 17, 2021 | 85.73 | 86.58 | 84.28 | 86.03 | 677,142 | +0.59(+0.69%) |
Sep 16, 2021 | 85.87 | 86.70 | 85.27 | 85.44 | 265,053 | -1.24(-1.43%) |
Sep 15, 2021 | 84.72 | 86.78 | 83.97 | 86.68 | 191,827 | +1.92(+2.26%) |
Sep 14, 2021 | 85.92 | 86.54 | 84.51 | 84.76 | 233,030 | -2.29(-2.63%) |
Sep 13, 2021 | 86.84 | 87.30 | 85.01 | 87.05 | 170,318 | +1.05(+1.22%) |
Sep 10, 2021 | 86.13 | 88.02 | 85.74 | 86.00 | 180,614 | +0.84(+0.99%) |
Sep 09, 2021 | 84.75 | 86.37 | 84.50 | 85.16 | 148,819 | +0.22(+0.26%) |
Sep 08, 2021 | 88.29 | 88.29 | 84.64 | 84.95 | 203,129 | -3.44(-3.89%) |
Sep 07, 2021 | 88.40 | 88.84 | 87.08 | 88.39 | 167,706 | +0.33(+0.37%) |
Sep 03, 2021 | 88.77 | 89.40 | 87.64 | 88.06 | 126,072 | -0.80(-0.90%) |
Sep 02, 2021 | 88.57 | 89.80 | 88.28 | 88.86 | 145,264 | +0.27(+0.30%) |
Sep 01, 2021 | 89.50 | 89.99 | 88.01 | 88.59 | 163,780 | -0.53(-0.60%) |
Aug 31, 2021 | 89.51 | 89.77 | 87.64 | 89.13 | 223,530 | -0.28(-0.31%) |
Aug 30, 2021 | 90.69 | 91.77 | 89.08 | 89.40 | 148,944 | -0.62(-0.69%) |
Aug 27, 2021 | 87.12 | 90.74 | 87.12 | 90.03 | 258,252 | +3.34(+3.85%) |
Aug 26, 2021 | 86.78 | 87.60 | 85.89 | 86.69 | 156,772 | -0.08(-0.09%) |
Aug 25, 2021 | 85.75 | 87.59 | 85.75 | 86.77 | 220,090 | +0.92(+1.07%) |
Aug 24, 2021 | 83.29 | 86.09 | 83.29 | 85.85 | 291,076 | +3.22(+3.90%) |
Aug 23, 2021 | 82.39 | 83.30 | 81.72 | 82.62 | 495,820 | +0.86(+1.05%) |
Aug 20, 2021 | 81.63 | 82.67 | 81.07 | 81.76 | 203,717 | -0.34(-0.41%) |
Aug 19, 2021 | 82.02 | 83.37 | 81.52 | 82.10 | 207,414 | -1.28(-1.54%) |
Aug 18, 2021 | 83.07 | 84.79 | 83.02 | 83.38 | 318,737 | +1.57(+1.92%) |
Aug 17, 2021 | 83.55 | 84.63 | 80.76 | 81.81 | 313,713 | -2.70(-3.20%) |
Aug 16, 2021 | 84.86 | 85.98 | 84.11 | 84.52 | 192,039 | -0.98(-1.14%) |
Aug 13, 2021 | 86.14 | 86.60 | 83.94 | 85.50 | 219,323 | -0.17(-0.20%) |
Aug 12, 2021 | 87.41 | 87.42 | 84.94 | 85.66 | 255,386 | -2.60(-2.94%) |
Aug 11, 2021 | 88.62 | 88.62 | 86.83 | 88.26 | 395,209 | -0.19(-0.21%) |
Aug 10, 2021 | 93.83 | 93.83 | 88.17 | 88.45 | 299,677 | -3.38(-3.68%) |
Aug 09, 2021 | 93.48 | 95.51 | 91.82 | 91.82 | 221,050 | -1.16(-1.24%) |
Aug 06, 2021 | 91.17 | 92.98 | 90.03 | 92.98 | 213,571 | +2.14(+2.36%) |
Aug 05, 2021 | 87.66 | 90.92 | 86.70 | 90.84 | 452,025 | +1.63(+1.83%) |
Aug 04, 2021 | 90.67 | 94.16 | 88.55 | 89.21 | 523,031 | -12.32(-12.13%) |
Aug 03, 2021 | 102.44 | 103.18 | 98.99 | 101.53 | 198,188 | -0.15(-0.15%) |
Aug 02, 2021 | 103.48 | 105.25 | 101.58 | 101.67 | 114,538 | -0.74(-0.72%) |
Jul 30, 2021 | 99.91 | 103.55 | 99.55 | 102.42 | 135,155 | +1.41(+1.40%) |
Jul 29, 2021 | 99.81 | 102.18 | 98.82 | 101.00 | 160,764 | +0.67(+0.67%) |
Jul 28, 2021 | 97.17 | 101.33 | 96.73 | 100.33 | 170,198 | +4.02(+4.17%) |
Jul 27, 2021 | 98.07 | 98.55 | 93.95 | 96.32 | 200,973 | -2.59(-2.62%) |
Jul 26, 2021 | 100.16 | 101.60 | 98.77 | 98.90 | 132,406 | -1.15(-1.14%) |
Jul 23, 2021 | 100.47 | 100.86 | 99.58 | 100.05 | 135,304 | +0.27(+0.27%) |
Jul 22, 2021 | 101.28 | 101.97 | 99.08 | 99.78 | 122,107 | -2.19(-2.15%) |
Jul 21, 2021 | 98.73 | 102.65 | 97.92 | 101.97 | 239,386 | +3.98(+4.06%) |
Jul 20, 2021 | 94.26 | 99.36 | 93.41 | 97.99 | 236,003 | +4.61(+4.94%) |
Jul 19, 2021 | 92.17 | 94.85 | 90.63 | 93.38 | 301,580 | -1.58(-1.66%) |
Jul 16, 2021 | 99.68 | 99.80 | 94.95 | 94.96 | 245,193 | -3.73(-3.78%) |
Jul 15, 2021 | 101.40 | 101.41 | 97.08 | 98.69 | 192,409 | -3.17(-3.11%) |
Jul 14, 2021 | 106.00 | 106.98 | 101.54 | 101.86 | 180,773 | -3.09(-2.94%) |
Jul 13, 2021 | 105.72 | 106.79 | 104.55 | 104.95 | 159,729 | -1.37(-1.29%) |
Jul 12, 2021 | 105.43 | 106.49 | 104.45 | 106.33 | 172,038 | +1.02(+0.97%) |
Jul 09, 2021 | 105.36 | 106.46 | 104.29 | 105.31 | 217,779 | -0.08(-0.07%) |
Jul 08, 2021 | 105.39 | 106.61 | 102.61 | 105.39 | 164,558 | -2.88(-2.66%) |
Jul 07, 2021 | 109.23 | 110.40 | 107.15 | 108.27 | 198,972 | -0.32(-0.29%) |
Jul 06, 2021 | 108.18 | 108.64 | 105.93 | 108.58 | 271,597 | +0.50(+0.47%) |
Jul 02, 2021 | 110.84 | 111.17 | 107.76 | 108.08 | 161,871 | -1.49(-1.36%) |