Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.79 | 85.14 | 81.68 | 81.71 | 2,933,323 | -2.44(-2.90%) |
Sep 29, 2021 | 83.28 | 84.79 | 83.28 | 84.15 | 2,496,480 | +1.35(+1.63%) |
Sep 28, 2021 | 84.43 | 84.69 | 81.97 | 82.80 | 2,938,274 | -2.18(-2.57%) |
Sep 27, 2021 | 84.06 | 85.39 | 83.48 | 84.98 | 2,733,308 | +0.28(+0.33%) |
Sep 24, 2021 | 84.73 | 85.31 | 83.60 | 84.69 | 2,118,244 | -0.27(-0.32%) |
Sep 23, 2021 | 86.31 | 86.62 | 84.88 | 84.97 | 3,030,408 | -1.12(-1.30%) |
Sep 22, 2021 | 86.52 | 87.35 | 85.89 | 86.09 | 1,918,697 | +0.53(+0.61%) |
Sep 21, 2021 | 85.44 | 86.40 | 84.67 | 85.56 | 2,443,970 | -0.15(-0.17%) |
Sep 20, 2021 | 86.44 | 87.82 | 84.39 | 85.71 | 3,667,626 | -2.65(-3.00%) |
Sep 17, 2021 | 87.57 | 88.62 | 87.38 | 88.35 | 4,646,857 | +0.49(+0.55%) |
Sep 16, 2021 | 86.00 | 89.00 | 86.00 | 87.87 | 3,386,259 | +1.62(+1.87%) |
Sep 15, 2021 | 85.14 | 86.44 | 84.73 | 86.25 | 3,029,964 | +0.74(+0.86%) |
Sep 14, 2021 | 87.33 | 87.43 | 84.87 | 85.51 | 2,527,763 | -1.09(-1.26%) |
Sep 13, 2021 | 87.67 | 87.73 | 85.23 | 86.60 | 3,747,584 | -0.57(-0.66%) |
Sep 10, 2021 | 88.70 | 89.22 | 87.04 | 87.18 | 1,968,823 | -0.63(-0.72%) |
Sep 09, 2021 | 89.00 | 89.10 | 86.95 | 87.81 | 4,572,761 | -1.13(-1.27%) |
Sep 08, 2021 | 89.04 | 90.70 | 88.60 | 88.94 | 4,405,470 | -2.33(-2.55%) |
Sep 07, 2021 | 91.74 | 92.93 | 90.89 | 91.26 | 2,926,655 | -1.14(-1.23%) |
Sep 03, 2021 | 93.49 | 93.49 | 91.61 | 92.40 | 2,486,096 | -1.64(-1.75%) |
Sep 02, 2021 | 94.91 | 95.07 | 93.54 | 94.05 | 1,760,943 | -0.35(-0.37%) |
Sep 01, 2021 | 93.14 | 94.53 | 92.99 | 94.40 | 1,811,545 | +1.35(+1.45%) |
Aug 31, 2021 | 94.20 | 94.26 | 92.45 | 93.04 | 3,260,960 | -0.46(-0.49%) |
Aug 30, 2021 | 94.39 | 94.62 | 93.30 | 93.50 | 1,902,382 | -0.85(-0.90%) |
Aug 27, 2021 | 93.30 | 95.06 | 92.99 | 94.35 | 1,641,996 | +1.37(+1.48%) |
Aug 26, 2021 | 94.32 | 94.76 | 92.36 | 92.97 | 1,610,921 | -1.57(-1.66%) |
Aug 25, 2021 | 93.76 | 95.36 | 93.60 | 94.54 | 1,602,769 | +1.17(+1.25%) |
Aug 24, 2021 | 92.48 | 94.84 | 91.84 | 93.37 | 1,684,551 | +1.29(+1.41%) |
Aug 23, 2021 | 92.61 | 92.71 | 90.49 | 92.08 | 1,878,790 | -0.26(-0.28%) |
Aug 20, 2021 | 90.49 | 92.92 | 90.43 | 92.34 | 1,967,176 | +1.62(+1.78%) |
Aug 19, 2021 | 89.59 | 91.26 | 89.25 | 90.73 | 2,670,023 | -0.19(-0.21%) |
Aug 18, 2021 | 90.77 | 92.68 | 90.33 | 90.92 | 3,066,743 | -1.11(-1.21%) |
Aug 17, 2021 | 94.58 | 94.58 | 90.62 | 92.03 | 3,062,870 | -3.73(-3.89%) |
Aug 16, 2021 | 94.90 | 96.96 | 94.19 | 95.76 | 2,647,435 | +0.61(+0.64%) |
Aug 13, 2021 | 95.13 | 95.50 | 93.84 | 95.14 | 1,320,460 | +0.39(+0.41%) |
Aug 12, 2021 | 95.75 | 96.31 | 94.26 | 94.76 | 1,444,068 | -1.04(-1.09%) |
Aug 11, 2021 | 93.11 | 95.89 | 92.85 | 95.80 | 2,497,061 | +2.67(+2.86%) |
Aug 10, 2021 | 91.77 | 94.37 | 91.48 | 93.13 | 1,839,912 | +1.46(+1.59%) |
Aug 09, 2021 | 91.76 | 92.82 | 91.07 | 91.67 | 1,622,083 | -0.28(-0.31%) |
Aug 06, 2021 | 93.65 | 94.36 | 91.61 | 91.95 | 1,865,393 | -1.59(-1.70%) |
Aug 05, 2021 | 93.23 | 94.29 | 92.95 | 93.55 | 1,935,331 | +0.48(+0.51%) |
Aug 04, 2021 | 93.91 | 95.02 | 93.04 | 93.07 | 2,179,142 | -1.65(-1.74%) |
Aug 03, 2021 | 93.92 | 94.83 | 92.79 | 94.72 | 2,048,030 | +1.03(+1.10%) |
Aug 02, 2021 | 93.77 | 94.66 | 93.09 | 93.69 | 2,657,551 | +1.03(+1.11%) |
Jul 30, 2021 | 91.88 | 93.75 | 91.88 | 92.66 | 3,490,678 | -0.08(-0.08%) |
Jul 29, 2021 | 89.45 | 93.15 | 89.41 | 92.74 | 2,712,071 | +4.10(+4.62%) |
Jul 28, 2021 | 90.04 | 90.58 | 88.21 | 88.64 | 2,560,014 | -1.80(-1.99%) |
Jul 27, 2021 | 89.57 | 90.75 | 88.23 | 90.44 | 1,881,252 | +0.60(+0.67%) |
Jul 26, 2021 | 91.76 | 92.17 | 89.09 | 89.84 | 3,179,612 | -1.00(-1.10%) |
Jul 23, 2021 | 89.12 | 91.29 | 88.31 | 90.84 | 5,034,342 | +3.80(+4.36%) |
Jul 22, 2021 | 84.72 | 87.33 | 83.99 | 87.04 | 5,746,824 | -1.78(-2.00%) |
Jul 21, 2021 | 86.59 | 89.06 | 86.33 | 88.82 | 3,420,896 | +2.34(+2.71%) |
Jul 20, 2021 | 84.66 | 86.89 | 84.11 | 86.48 | 3,335,431 | +2.20(+2.62%) |
Jul 19, 2021 | 82.73 | 84.95 | 82.33 | 84.27 | 4,253,256 | +0.48(+0.57%) |
Jul 16, 2021 | 84.56 | 85.59 | 83.61 | 83.80 | 2,265,537 | -0.72(-0.85%) |
Jul 15, 2021 | 83.72 | 84.70 | 83.13 | 84.52 | 2,063,274 | +0.26(+0.31%) |
Jul 14, 2021 | 84.82 | 85.28 | 83.73 | 84.25 | 2,300,406 | +0.25(+0.30%) |
Jul 13, 2021 | 85.87 | 86.09 | 83.69 | 84.00 | 3,167,800 | -2.45(-2.83%) |
Jul 12, 2021 | 86.13 | 86.71 | 85.22 | 86.45 | 2,796,908 | -0.52(-0.60%) |
Jul 09, 2021 | 87.26 | 87.90 | 86.52 | 86.97 | 2,359,142 | +0.47(+0.54%) |
Jul 08, 2021 | 86.71 | 88.30 | 85.93 | 86.51 | 4,235,067 | -3.79(-4.19%) |
Jul 07, 2021 | 88.46 | 90.99 | 88.25 | 90.29 | 2,555,497 | +2.03(+2.30%) |
Jul 06, 2021 | 89.68 | 90.00 | 87.21 | 88.26 | 3,632,530 | -1.42(-1.58%) |
Jul 02, 2021 | 90.68 | 90.89 | 89.27 | 89.68 | 1,544,450 | -0.44(-0.48%) |