Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.63 | 87.64 | 86.06 | 86.38 | 553,522 | -0.67(-0.77%) |
Sep 29, 2021 | 87.66 | 87.76 | 87.01 | 87.05 | 547,071 | -0.42(-0.49%) |
Sep 28, 2021 | 88.55 | 88.62 | 87.34 | 87.47 | 1,146,157 | -1.28(-1.44%) |
Sep 27, 2021 | 88.34 | 88.89 | 88.19 | 88.76 | 820,501 | +0.84(+0.96%) |
Sep 24, 2021 | 87.25 | 88.18 | 87.22 | 87.92 | 451,619 | +0.06(+0.07%) |
Sep 23, 2021 | 86.78 | 87.99 | 86.69 | 87.85 | 851,453 | +1.97(+2.30%) |
Sep 22, 2021 | 85.39 | 86.64 | 85.28 | 85.88 | 796,970 | +1.15(+1.36%) |
Sep 21, 2021 | 85.18 | 85.58 | 84.51 | 84.73 | 696,876 | +0.19(+0.23%) |
Sep 20, 2021 | 85.40 | 85.40 | 83.52 | 84.54 | 1,379,116 | -2.33(-2.68%) |
Sep 17, 2021 | 87.93 | 88.24 | 86.75 | 86.87 | 1,042,394 | -1.12(-1.27%) |
Sep 16, 2021 | 88.14 | 88.50 | 87.29 | 87.98 | 529,921 | -0.04(-0.05%) |
Sep 15, 2021 | 87.20 | 88.18 | 86.88 | 88.03 | 572,887 | +0.98(+1.12%) |
Sep 14, 2021 | 88.26 | 88.70 | 87.02 | 87.05 | 566,875 | -1.10(-1.25%) |
Sep 13, 2021 | 87.92 | 88.37 | 87.54 | 88.15 | 599,672 | +0.77(+0.88%) |
Sep 10, 2021 | 88.50 | 88.65 | 87.36 | 87.38 | 343,383 | -0.41(-0.46%) |
Sep 09, 2021 | 87.59 | 88.16 | 87.42 | 87.79 | 615,455 | +0.10(+0.12%) |
Sep 08, 2021 | 87.57 | 88.32 | 87.10 | 87.68 | 491,696 | -0.26(-0.30%) |
Sep 07, 2021 | 88.25 | 88.89 | 87.92 | 87.94 | 589,821 | -0.38(-0.43%) |
Sep 03, 2021 | 88.35 | 88.62 | 87.93 | 88.32 | 669,984 | +0.13(+0.15%) |
Sep 02, 2021 | 87.50 | 88.43 | 87.12 | 88.19 | 650,170 | +1.05(+1.20%) |
Sep 01, 2021 | 86.67 | 87.58 | 86.51 | 87.14 | 633,313 | +0.94(+1.10%) |
Aug 31, 2021 | 86.55 | 87.68 | 86.18 | 86.20 | 748,362 | -0.26(-0.30%) |
Aug 30, 2021 | 87.20 | 87.25 | 86.44 | 86.46 | 1,083,762 | -0.72(-0.82%) |
Aug 27, 2021 | 87.18 | 87.73 | 86.67 | 87.18 | 862,781 | +0.04(+0.05%) |
Aug 26, 2021 | 90.07 | 90.07 | 87.12 | 87.14 | 1,074,063 | -2.72(-3.03%) |
Aug 25, 2021 | 90.08 | 90.82 | 89.69 | 89.86 | 1,550,350 | -0.08(-0.09%) |
Aug 24, 2021 | 88.62 | 90.13 | 88.39 | 89.93 | 1,331,901 | +1.78(+2.01%) |
Aug 23, 2021 | 87.20 | 88.18 | 87.15 | 88.16 | 849,459 | +1.72(+1.99%) |
Aug 20, 2021 | 85.24 | 86.48 | 84.99 | 86.43 | 604,383 | +0.81(+0.94%) |
Aug 19, 2021 | 86.46 | 86.78 | 85.41 | 85.63 | 1,126,230 | -2.09(-2.38%) |
Aug 18, 2021 | 87.28 | 88.36 | 87.23 | 87.72 | 1,093,587 | +0.25(+0.29%) |
Aug 17, 2021 | 87.59 | 87.78 | 86.63 | 87.47 | 1,704,794 | -0.87(-0.99%) |
Aug 16, 2021 | 88.50 | 88.72 | 87.87 | 88.34 | 490,482 | -0.76(-0.86%) |
Aug 13, 2021 | 89.54 | 89.74 | 88.95 | 89.10 | 392,755 | -0.25(-0.28%) |
Aug 12, 2021 | 89.42 | 89.50 | 88.80 | 89.35 | 369,994 | -0.05(-0.06%) |
Aug 11, 2021 | 88.69 | 89.52 | 88.64 | 89.41 | 582,356 | +0.96(+1.09%) |
Aug 10, 2021 | 87.12 | 88.51 | 87.06 | 88.44 | 669,846 | +1.33(+1.52%) |
Aug 09, 2021 | 87.24 | 87.28 | 86.65 | 87.12 | 541,736 | -0.07(-0.08%) |
Aug 06, 2021 | 87.33 | 87.67 | 86.91 | 87.19 | 862,943 | +0.29(+0.34%) |
Aug 05, 2021 | 85.97 | 86.97 | 85.95 | 86.89 | 701,574 | +1.33(+1.55%) |
Aug 04, 2021 | 85.27 | 86.22 | 85.27 | 85.57 | 688,894 | -0.29(-0.34%) |
Aug 03, 2021 | 85.38 | 86.19 | 84.75 | 85.86 | 782,131 | +0.87(+1.03%) |
Aug 02, 2021 | 86.08 | 87.28 | 84.70 | 84.99 | 1,947,068 | -0.45(-0.53%) |
Jul 30, 2021 | 86.37 | 87.06 | 85.13 | 85.44 | 1,652,559 | -1.43(-1.65%) |
Jul 29, 2021 | 86.42 | 87.17 | 86.25 | 86.87 | 1,128,751 | +1.07(+1.25%) |
Jul 28, 2021 | 85.44 | 86.09 | 84.91 | 85.80 | 1,118,813 | +0.45(+0.53%) |
Jul 27, 2021 | 85.05 | 86.16 | 84.80 | 85.34 | 1,432,647 | -0.31(-0.36%) |
Jul 26, 2021 | 84.82 | 85.67 | 84.54 | 85.65 | 776,859 | +0.80(+0.94%) |
Jul 23, 2021 | 84.56 | 85.43 | 84.50 | 84.86 | 761,521 | +0.61(+0.72%) |
Jul 22, 2021 | 84.76 | 84.76 | 83.58 | 84.25 | 667,568 | -0.43(-0.51%) |
Jul 21, 2021 | 83.86 | 84.77 | 83.86 | 84.68 | 658,524 | +1.44(+1.73%) |
Jul 20, 2021 | 81.99 | 83.44 | 81.73 | 83.24 | 826,320 | +1.00(+1.22%) |
Jul 19, 2021 | 83.30 | 83.53 | 81.76 | 82.23 | 1,727,309 | -2.73(-3.22%) |
Jul 16, 2021 | 86.38 | 86.38 | 84.95 | 84.97 | 824,580 | -0.94(-1.10%) |
Jul 15, 2021 | 86.14 | 86.41 | 85.61 | 85.91 | 788,469 | -0.63(-0.73%) |
Jul 14, 2021 | 87.40 | 87.73 | 86.36 | 86.54 | 474,940 | -0.21(-0.24%) |
Jul 13, 2021 | 87.13 | 87.42 | 86.28 | 86.75 | 682,864 | -0.63(-0.73%) |
Jul 12, 2021 | 86.19 | 87.41 | 85.88 | 87.38 | 734,673 | +0.60(+0.69%) |
Jul 09, 2021 | 86.54 | 87.43 | 85.91 | 86.78 | 1,066,141 | +1.35(+1.57%) |
Jul 08, 2021 | 86.19 | 86.19 | 84.92 | 85.44 | 916,343 | -1.60(-1.84%) |
Jul 07, 2021 | 86.89 | 87.55 | 86.82 | 87.04 | 612,612 | -0.04(-0.05%) |
Jul 06, 2021 | 88.11 | 88.14 | 86.69 | 87.08 | 555,692 | -1.32(-1.49%) |
Jul 02, 2021 | 88.61 | 89.04 | 88.10 | 88.40 | 375,949 | -0.22(-0.25%) |