Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.20 | 86.21 | 84.66 | 84.98 | 562,685 | -0.66(-0.77%) |
Sep 29, 2021 | 86.23 | 86.33 | 85.60 | 85.63 | 556,128 | -0.42(-0.49%) |
Sep 28, 2021 | 87.11 | 87.17 | 85.91 | 86.05 | 1,165,132 | -1.26(-1.44%) |
Sep 27, 2021 | 86.90 | 87.45 | 86.76 | 87.31 | 834,084 | +0.83(+0.96%) |
Sep 24, 2021 | 85.83 | 86.74 | 85.80 | 86.48 | 459,096 | +0.06(+0.07%) |
Sep 23, 2021 | 85.37 | 86.56 | 85.28 | 86.42 | 865,549 | +1.94(+2.30%) |
Sep 22, 2021 | 84.00 | 85.23 | 83.89 | 84.48 | 810,164 | +1.13(+1.36%) |
Sep 21, 2021 | 83.79 | 84.18 | 83.14 | 83.35 | 708,413 | +0.19(+0.23%) |
Sep 20, 2021 | 84.01 | 84.01 | 82.16 | 83.16 | 1,401,947 | -2.29(-2.68%) |
Sep 17, 2021 | 86.50 | 86.80 | 85.34 | 85.45 | 1,059,652 | -1.10(-1.27%) |
Sep 16, 2021 | 86.71 | 87.05 | 85.87 | 86.55 | 538,694 | -0.04(-0.05%) |
Sep 15, 2021 | 85.78 | 86.75 | 85.46 | 86.59 | 582,371 | +0.96(+1.12%) |
Sep 14, 2021 | 86.82 | 87.26 | 85.61 | 85.63 | 576,260 | -1.08(-1.25%) |
Sep 13, 2021 | 86.48 | 86.94 | 86.12 | 86.71 | 609,600 | +0.76(+0.88%) |
Sep 10, 2021 | 87.06 | 87.21 | 85.94 | 85.96 | 349,068 | -0.40(-0.46%) |
Sep 09, 2021 | 86.16 | 86.72 | 86.00 | 86.36 | 625,644 | +0.10(+0.12%) |
Sep 08, 2021 | 86.14 | 86.88 | 85.68 | 86.25 | 499,836 | -0.26(-0.30%) |
Sep 07, 2021 | 86.82 | 87.45 | 86.48 | 86.51 | 599,586 | -0.37(-0.43%) |
Sep 03, 2021 | 86.91 | 87.17 | 86.50 | 86.88 | 681,076 | +0.13(+0.15%) |
Sep 02, 2021 | 86.07 | 86.99 | 85.70 | 86.76 | 660,934 | +1.03(+1.20%) |
Sep 01, 2021 | 85.26 | 86.15 | 85.10 | 85.73 | 643,797 | +0.93(+1.10%) |
Aug 31, 2021 | 85.14 | 86.25 | 84.78 | 84.80 | 760,751 | -0.26(-0.30%) |
Aug 30, 2021 | 85.78 | 85.83 | 85.04 | 85.05 | 1,101,704 | -0.71(-0.82%) |
Aug 27, 2021 | 85.76 | 86.30 | 85.26 | 85.76 | 877,065 | +0.04(+0.05%) |
Aug 26, 2021 | 88.61 | 88.61 | 85.70 | 85.72 | 1,091,844 | -2.68(-3.03%) |
Aug 25, 2021 | 88.61 | 89.34 | 88.23 | 88.39 | 1,576,017 | -0.08(-0.09%) |
Aug 24, 2021 | 87.17 | 88.67 | 86.95 | 88.47 | 1,353,951 | +1.75(+2.01%) |
Aug 23, 2021 | 85.78 | 86.74 | 85.73 | 86.72 | 863,522 | +1.70(+1.99%) |
Aug 20, 2021 | 83.85 | 85.07 | 83.60 | 85.03 | 614,389 | +0.79(+0.94%) |
Aug 19, 2021 | 85.05 | 85.37 | 84.02 | 84.23 | 1,144,875 | -2.05(-2.38%) |
Aug 18, 2021 | 85.86 | 86.92 | 85.81 | 86.29 | 1,111,692 | +0.25(+0.29%) |
Aug 17, 2021 | 86.16 | 86.35 | 85.22 | 86.04 | 1,733,017 | -0.86(-0.99%) |
Aug 16, 2021 | 87.06 | 87.28 | 86.44 | 86.90 | 498,602 | -0.75(-0.86%) |
Aug 13, 2021 | 88.08 | 88.28 | 87.50 | 87.65 | 399,257 | -0.25(-0.28%) |
Aug 12, 2021 | 87.97 | 88.04 | 87.35 | 87.90 | 376,119 | -0.05(-0.06%) |
Aug 11, 2021 | 87.25 | 88.06 | 87.20 | 87.95 | 591,997 | +0.95(+1.09%) |
Aug 10, 2021 | 85.70 | 87.07 | 85.64 | 87.00 | 680,936 | +1.30(+1.52%) |
Aug 09, 2021 | 85.82 | 85.86 | 85.24 | 85.70 | 550,705 | -0.07(-0.08%) |
Aug 06, 2021 | 85.90 | 86.25 | 85.50 | 85.77 | 877,229 | +0.29(+0.34%) |
Aug 05, 2021 | 84.57 | 85.55 | 84.55 | 85.48 | 713,188 | +1.30(+1.55%) |
Aug 04, 2021 | 83.88 | 84.82 | 83.88 | 84.17 | 700,298 | -0.29(-0.34%) |
Aug 03, 2021 | 83.99 | 84.79 | 83.37 | 84.46 | 795,080 | +0.86(+1.03%) |
Aug 02, 2021 | 84.68 | 85.86 | 83.32 | 83.60 | 1,979,302 | -0.44(-0.53%) |
Jul 30, 2021 | 84.97 | 85.64 | 83.74 | 84.05 | 1,679,917 | -1.41(-1.65%) |
Jul 29, 2021 | 85.02 | 85.75 | 84.85 | 85.45 | 1,147,438 | +1.05(+1.25%) |
Jul 28, 2021 | 84.05 | 84.69 | 83.52 | 84.40 | 1,137,336 | +0.45(+0.53%) |
Jul 27, 2021 | 83.67 | 84.75 | 83.41 | 83.95 | 1,456,365 | -0.30(-0.36%) |
Jul 26, 2021 | 83.44 | 84.27 | 83.16 | 84.26 | 789,720 | +0.78(+0.94%) |
Jul 23, 2021 | 83.18 | 84.04 | 83.13 | 83.47 | 774,128 | +0.60(+0.72%) |
Jul 22, 2021 | 83.38 | 83.38 | 82.22 | 82.88 | 678,620 | -0.42(-0.51%) |
Jul 21, 2021 | 82.50 | 83.39 | 82.50 | 83.30 | 669,426 | +1.42(+1.73%) |
Jul 20, 2021 | 80.66 | 82.08 | 80.39 | 81.88 | 840,000 | +0.99(+1.22%) |
Jul 19, 2021 | 81.94 | 82.17 | 80.43 | 80.89 | 1,755,905 | -2.69(-3.22%) |
Jul 16, 2021 | 84.97 | 84.97 | 83.57 | 83.58 | 838,231 | -0.93(-1.10%) |
Jul 15, 2021 | 84.74 | 85.00 | 84.21 | 84.51 | 801,522 | -0.62(-0.73%) |
Jul 14, 2021 | 85.98 | 86.31 | 84.95 | 85.13 | 482,803 | -0.20(-0.24%) |
Jul 13, 2021 | 85.71 | 85.99 | 84.87 | 85.34 | 694,169 | -0.62(-0.73%) |
Jul 12, 2021 | 84.79 | 85.99 | 84.48 | 85.96 | 746,836 | +0.59(+0.69%) |
Jul 09, 2021 | 85.13 | 86.01 | 84.51 | 85.37 | 1,083,791 | +1.32(+1.57%) |
Jul 08, 2021 | 84.79 | 84.79 | 83.54 | 84.05 | 931,513 | -1.58(-1.84%) |
Jul 07, 2021 | 85.47 | 86.13 | 85.40 | 85.62 | 622,754 | -0.04(-0.05%) |
Jul 06, 2021 | 86.68 | 86.70 | 85.28 | 85.67 | 564,891 | -1.30(-1.49%) |
Jul 02, 2021 | 87.17 | 87.59 | 86.67 | 86.96 | 382,173 | -0.22(-0.25%) |