Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.71 | 88.02 | 83.74 | 83.75 | 16,282,627 | -3.96(-4.52%) |
Sep 29, 2021 | 87.61 | 88.50 | 87.47 | 87.71 | 12,491,967 | +0.73(+0.84%) |
Sep 28, 2021 | 87.12 | 88.69 | 86.55 | 86.97 | 15,649,759 | -0.53(-0.60%) |
Sep 27, 2021 | 86.29 | 87.76 | 85.69 | 87.50 | 11,998,857 | +1.06(+1.22%) |
Sep 24, 2021 | 85.80 | 86.56 | 85.49 | 86.45 | 7,925,671 | +0.50(+0.58%) |
Sep 23, 2021 | 85.49 | 86.56 | 85.22 | 85.95 | 10,113,059 | +0.94(+1.11%) |
Sep 22, 2021 | 84.21 | 85.54 | 83.85 | 85.00 | 10,304,881 | +1.46(+1.75%) |
Sep 21, 2021 | 83.37 | 84.25 | 82.77 | 83.54 | 11,574,109 | +0.72(+0.87%) |
Sep 20, 2021 | 81.73 | 84.01 | 81.63 | 82.82 | 14,458,945 | -0.21(-0.25%) |
Sep 17, 2021 | 82.86 | 84.17 | 82.61 | 83.03 | 60,416,680 | -0.83(-0.99%) |
Sep 16, 2021 | 84.26 | 84.55 | 82.84 | 83.86 | 12,912,070 | -0.46(-0.55%) |
Sep 15, 2021 | 83.19 | 84.93 | 82.82 | 84.32 | 15,555,004 | +1.29(+1.55%) |
Sep 14, 2021 | 82.84 | 83.57 | 81.44 | 83.03 | 23,631,540 | -2.40(-2.81%) |
Sep 13, 2021 | 86.62 | 86.99 | 84.80 | 85.44 | 19,597,786 | -0.76(-0.88%) |
Sep 10, 2021 | 86.17 | 87.03 | 86.03 | 86.20 | 10,985,595 | +0.13(+0.16%) |
Sep 09, 2021 | 86.12 | 87.30 | 85.94 | 86.06 | 11,480,701 | +0.07(+0.08%) |
Sep 08, 2021 | 84.72 | 86.12 | 84.55 | 85.99 | 9,208,912 | +0.72(+0.85%) |
Sep 07, 2021 | 86.54 | 87.15 | 85.10 | 85.27 | 11,492,460 | -1.23(-1.42%) |
Sep 03, 2021 | 85.87 | 86.96 | 85.83 | 86.50 | 8,798,937 | +0.19(+0.22%) |
Sep 02, 2021 | 86.67 | 86.98 | 85.94 | 86.31 | 8,029,406 | -0.14(-0.17%) |
Sep 01, 2021 | 85.79 | 86.67 | 85.42 | 86.46 | 8,539,590 | +0.79(+0.92%) |
Aug 31, 2021 | 85.98 | 86.02 | 85.05 | 85.67 | 8,440,925 | -0.31(-0.36%) |
Aug 30, 2021 | 85.98 | 86.49 | 85.83 | 85.98 | 5,573,021 | +0.10(+0.11%) |
Aug 27, 2021 | 85.34 | 86.04 | 85.17 | 85.88 | 5,646,772 | +0.61(+0.71%) |
Aug 26, 2021 | 85.36 | 85.72 | 85.02 | 85.27 | 9,460,780 | +0.10(+0.11%) |
Aug 25, 2021 | 85.11 | 85.45 | 84.63 | 85.18 | 5,980,848 | +0.07(+0.08%) |
Aug 24, 2021 | 85.74 | 86.17 | 85.03 | 85.11 | 6,575,005 | -0.55(-0.64%) |
Aug 23, 2021 | 86.01 | 86.09 | 85.26 | 85.66 | 7,436,158 | +0.17(+0.20%) |
Aug 20, 2021 | 85.35 | 85.93 | 84.87 | 85.49 | 9,069,641 | +0.22(+0.26%) |
Aug 19, 2021 | 84.86 | 85.92 | 84.80 | 85.26 | 8,426,754 | -0.22(-0.26%) |
Aug 18, 2021 | 86.97 | 87.51 | 85.41 | 85.49 | 7,975,854 | -1.93(-2.21%) |
Aug 17, 2021 | 87.46 | 88.21 | 86.86 | 87.42 | 7,166,480 | +0.12(+0.14%) |
Aug 16, 2021 | 86.37 | 87.31 | 86.06 | 87.29 | 7,425,286 | +0.42(+0.49%) |
Aug 13, 2021 | 87.10 | 87.79 | 86.46 | 86.87 | 6,908,836 | +0.55(+0.63%) |
Aug 12, 2021 | 85.65 | 86.48 | 85.23 | 86.32 | 5,917,046 | +0.17(+0.20%) |
Aug 11, 2021 | 86.41 | 86.91 | 86.03 | 86.15 | 8,333,168 | -0.01(-0.01%) |
Aug 10, 2021 | 85.64 | 86.61 | 85.48 | 86.16 | 5,694,622 | -0.25(-0.29%) |
Aug 09, 2021 | 85.98 | 86.96 | 85.64 | 86.41 | 6,037,204 | +0.37(+0.42%) |
Aug 06, 2021 | 85.77 | 86.39 | 85.37 | 86.04 | 6,777,199 | +0.09(+0.10%) |
Aug 05, 2021 | 86.68 | 87.00 | 85.31 | 85.96 | 8,559,302 | -0.60(-0.69%) |
Aug 04, 2021 | 86.30 | 86.59 | 85.81 | 86.55 | 7,813,248 | +0.30(+0.35%) |
Aug 03, 2021 | 84.47 | 86.66 | 84.40 | 86.25 | 10,289,396 | +2.06(+2.44%) |
Aug 02, 2021 | 84.32 | 84.51 | 83.71 | 84.20 | 5,804,666 | +0.44(+0.53%) |
Jul 30, 2021 | 84.01 | 84.73 | 83.50 | 83.75 | 8,284,593 | -0.47(-0.56%) |
Jul 29, 2021 | 84.27 | 84.83 | 83.93 | 84.23 | 6,451,504 | +0.43(+0.52%) |
Jul 28, 2021 | 84.49 | 84.53 | 83.74 | 83.79 | 6,655,528 | -0.60(-0.71%) |
Jul 27, 2021 | 84.35 | 85.16 | 83.74 | 84.39 | 8,807,033 | -0.06(-0.07%) |
Jul 26, 2021 | 84.04 | 84.68 | 83.30 | 84.45 | 10,875,073 | +0.16(+0.19%) |
Jul 23, 2021 | 87.46 | 87.66 | 83.73 | 84.28 | 13,193,411 | -2.88(-3.31%) |
Jul 22, 2021 | 86.50 | 87.60 | 86.20 | 87.17 | 14,190,484 | +0.96(+1.11%) |
Jul 21, 2021 | 85.44 | 86.74 | 85.02 | 86.21 | 13,637,955 | +0.99(+1.16%) |
Jul 20, 2021 | 83.72 | 85.59 | 83.64 | 85.22 | 13,330,000 | +1.61(+1.93%) |
Jul 19, 2021 | 83.53 | 84.46 | 82.84 | 83.60 | 16,251,154 | -0.49(-0.58%) |
Jul 16, 2021 | 83.38 | 85.04 | 83.16 | 84.09 | 15,208,265 | +1.20(+1.45%) |
Jul 15, 2021 | 84.68 | 85.32 | 82.19 | 82.89 | 19,045,320 | -1.96(-2.31%) |
Jul 14, 2021 | 83.70 | 85.23 | 83.29 | 84.85 | 13,868,305 | +1.47(+1.76%) |
Jul 13, 2021 | 83.03 | 84.20 | 82.86 | 83.38 | 13,407,900 | -0.01(-0.01%) |
Jul 12, 2021 | 83.82 | 85.08 | 83.28 | 83.39 | 16,787,942 | -0.65(-0.77%) |
Jul 09, 2021 | 82.24 | 84.65 | 82.14 | 84.04 | 16,379,474 | +2.08(+2.54%) |
Jul 08, 2021 | 81.42 | 83.21 | 81.07 | 81.96 | 17,108,148 | -0.48(-0.58%) |
Jul 07, 2021 | 79.65 | 83.48 | 79.44 | 82.44 | 21,890,770 | +2.88(+3.62%) |
Jul 06, 2021 | 78.14 | 80.09 | 77.91 | 79.56 | 14,827,804 | +1.21(+1.54%) |
Jul 02, 2021 | 76.08 | 78.77 | 75.99 | 78.35 | 15,933,719 | +2.18(+2.87%) |