Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.39 | 84.44 | 83.03 | 83.22 | 1,299,438 | -0.93(-1.11%) |
Sep 29, 2021 | 84.44 | 84.55 | 83.31 | 84.15 | 999,138 | -0.19(-0.23%) |
Sep 28, 2021 | 83.82 | 84.55 | 83.40 | 84.35 | 492,751 | +0.24(+0.29%) |
Sep 27, 2021 | 82.94 | 85.15 | 82.94 | 84.11 | 432,180 | +0.96(+1.15%) |
Sep 24, 2021 | 83.26 | 83.95 | 82.99 | 83.15 | 365,259 | -0.49(-0.59%) |
Sep 23, 2021 | 83.05 | 84.24 | 83.05 | 83.64 | 390,440 | +0.98(+1.18%) |
Sep 22, 2021 | 82.66 | 83.65 | 82.27 | 82.66 | 271,805 | +0.57(+0.70%) |
Sep 21, 2021 | 83.35 | 83.35 | 81.31 | 82.09 | 393,187 | -0.63(-0.76%) |
Sep 20, 2021 | 82.63 | 83.32 | 81.37 | 82.72 | 662,277 | -2.03(-2.39%) |
Sep 17, 2021 | 85.98 | 86.18 | 84.17 | 84.75 | 1,294,219 | -1.56(-1.81%) |
Sep 16, 2021 | 87.85 | 87.85 | 86.27 | 86.31 | 597,006 | -1.75(-1.98%) |
Sep 15, 2021 | 87.64 | 88.26 | 87.17 | 88.05 | 579,035 | +0.59(+0.68%) |
Sep 14, 2021 | 88.42 | 88.48 | 87.06 | 87.46 | 448,001 | -0.55(-0.63%) |
Sep 13, 2021 | 87.64 | 88.06 | 86.87 | 88.01 | 376,801 | +1.05(+1.20%) |
Sep 10, 2021 | 87.83 | 87.94 | 86.57 | 86.97 | 796,867 | -0.19(-0.22%) |
Sep 09, 2021 | 88.80 | 89.43 | 87.14 | 87.16 | 425,790 | -2.02(-2.27%) |
Sep 08, 2021 | 88.25 | 89.75 | 88.11 | 89.18 | 489,631 | +0.55(+0.62%) |
Sep 07, 2021 | 90.38 | 90.44 | 88.61 | 88.63 | 394,180 | -2.23(-2.46%) |
Sep 03, 2021 | 92.15 | 92.69 | 90.82 | 90.86 | 210,751 | -1.38(-1.50%) |
Sep 02, 2021 | 92.15 | 92.75 | 91.88 | 92.25 | 386,113 | +0.35(+0.38%) |
Sep 01, 2021 | 92.63 | 92.70 | 90.28 | 91.90 | 533,906 | -0.63(-0.68%) |
Aug 31, 2021 | 94.70 | 94.70 | 92.48 | 92.53 | 429,103 | -1.97(-2.09%) |
Aug 30, 2021 | 95.20 | 95.30 | 94.38 | 94.50 | 393,856 | -0.39(-0.41%) |
Aug 27, 2021 | 94.08 | 95.47 | 93.83 | 94.89 | 449,874 | +1.28(+1.36%) |
Aug 26, 2021 | 94.04 | 94.36 | 93.47 | 93.61 | 627,285 | -0.51(-0.54%) |
Aug 25, 2021 | 92.91 | 94.42 | 92.60 | 94.12 | 399,740 | +1.25(+1.34%) |
Aug 24, 2021 | 92.25 | 92.92 | 92.17 | 92.88 | 233,452 | +1.23(+1.34%) |
Aug 23, 2021 | 91.24 | 92.40 | 91.19 | 91.65 | 263,448 | +0.95(+1.04%) |
Aug 20, 2021 | 91.00 | 91.22 | 90.01 | 90.70 | 334,092 | -0.19(-0.21%) |
Aug 19, 2021 | 92.42 | 92.66 | 90.12 | 90.89 | 406,204 | -2.34(-2.51%) |
Aug 18, 2021 | 93.70 | 94.38 | 93.22 | 93.23 | 405,179 | -0.92(-0.98%) |
Aug 17, 2021 | 94.73 | 94.73 | 93.21 | 94.15 | 384,986 | -0.92(-0.97%) |
Aug 16, 2021 | 94.75 | 95.16 | 93.76 | 95.07 | 273,345 | +0.07(+0.07%) |
Aug 13, 2021 | 95.81 | 95.81 | 94.95 | 95.00 | 270,696 | -0.80(-0.84%) |
Aug 12, 2021 | 96.03 | 96.48 | 95.35 | 95.81 | 323,005 | -0.41(-0.42%) |
Aug 11, 2021 | 95.27 | 96.38 | 94.67 | 96.21 | 379,141 | +1.07(+1.13%) |
Aug 10, 2021 | 93.80 | 95.57 | 93.33 | 95.14 | 526,606 | +1.20(+1.28%) |
Aug 09, 2021 | 94.40 | 94.52 | 93.49 | 93.94 | 764,759 | -0.60(-0.63%) |
Aug 06, 2021 | 95.55 | 96.49 | 92.95 | 94.54 | 483,915 | -0.09(-0.09%) |
Aug 05, 2021 | 94.59 | 95.47 | 94.11 | 94.63 | 341,656 | +0.71(+0.75%) |
Aug 04, 2021 | 94.28 | 94.87 | 93.71 | 93.92 | 361,980 | -1.11(-1.17%) |
Aug 03, 2021 | 93.75 | 95.41 | 92.68 | 95.03 | 311,241 | +1.34(+1.43%) |
Aug 02, 2021 | 94.84 | 96.18 | 93.51 | 93.69 | 360,121 | -1.01(-1.06%) |
Jul 30, 2021 | 93.97 | 94.77 | 93.70 | 94.69 | 393,033 | +0.39(+0.41%) |
Jul 29, 2021 | 93.95 | 94.75 | 93.42 | 94.31 | 271,499 | +1.25(+1.34%) |
Jul 28, 2021 | 93.62 | 93.79 | 92.19 | 93.06 | 256,487 | -0.47(-0.51%) |
Jul 27, 2021 | 93.32 | 94.24 | 92.61 | 93.53 | 182,850 | -0.24(-0.26%) |
Jul 26, 2021 | 93.77 | 94.33 | 92.87 | 93.78 | 171,384 | +0.37(+0.39%) |
Jul 23, 2021 | 93.94 | 94.00 | 92.97 | 93.41 | 293,006 | +0.42(+0.45%) |
Jul 22, 2021 | 93.00 | 93.43 | 92.30 | 92.99 | 231,032 | -0.08(-0.08%) |
Jul 21, 2021 | 92.62 | 93.77 | 92.62 | 93.07 | 286,969 | +0.87(+0.94%) |
Jul 20, 2021 | 89.04 | 92.74 | 88.94 | 92.20 | 483,946 | +3.17(+3.56%) |
Jul 19, 2021 | 89.33 | 89.48 | 88.13 | 89.03 | 673,548 | -2.06(-2.26%) |
Jul 16, 2021 | 92.86 | 93.17 | 90.96 | 91.09 | 544,519 | -0.82(-0.89%) |
Jul 15, 2021 | 91.22 | 92.09 | 90.89 | 91.91 | 371,217 | +0.01(+0.01%) |
Jul 14, 2021 | 91.97 | 92.69 | 91.24 | 91.90 | 364,931 | +0.32(+0.35%) |
Jul 13, 2021 | 92.07 | 92.38 | 91.25 | 91.58 | 372,373 | -0.52(-0.57%) |
Jul 12, 2021 | 91.19 | 92.33 | 90.93 | 92.10 | 259,831 | +0.22(+0.24%) |
Jul 09, 2021 | 91.64 | 92.37 | 91.04 | 91.88 | 277,092 | +1.80(+2.00%) |
Jul 08, 2021 | 89.20 | 90.84 | 88.72 | 90.08 | 440,999 | -0.69(-0.76%) |
Jul 07, 2021 | 89.09 | 90.95 | 88.96 | 90.77 | 349,104 | +1.19(+1.33%) |
Jul 06, 2021 | 90.60 | 90.60 | 87.96 | 89.58 | 662,186 | -1.22(-1.34%) |
Jul 02, 2021 | 90.69 | 91.05 | 90.03 | 90.80 | 422,979 | +0.12(+0.13%) |