Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.39 | 87.41 | 85.87 | 85.84 | 607,455 | -1.29(-1.48%) |
Sep 29, 2021 | 86.70 | 87.51 | 86.42 | 87.13 | 370,043 | +0.56(+0.65%) |
Sep 28, 2021 | 87.22 | 87.37 | 86.37 | 86.57 | 548,445 | -0.69(-0.79%) |
Sep 27, 2021 | 87.11 | 87.63 | 87.11 | 87.26 | 286,104 | +0.45(+0.51%) |
Sep 24, 2021 | 86.54 | 87.11 | 86.54 | 86.81 | 308,744 | +0.06(+0.07%) |
Sep 23, 2021 | 86.08 | 87.06 | 85.92 | 86.76 | 223,474 | +0.99(+1.16%) |
Sep 22, 2021 | 85.79 | 86.29 | 85.62 | 85.76 | 215,133 | +0.59(+0.69%) |
Sep 21, 2021 | 85.70 | 86.04 | 85.12 | 85.17 | 232,261 | -0.13(-0.15%) |
Sep 20, 2021 | 85.46 | 85.76 | 84.45 | 85.30 | 603,104 | -1.06(-1.22%) |
Sep 17, 2021 | 86.79 | 86.95 | 86.32 | 86.36 | 603,609 | -0.59(-0.68%) |
Sep 16, 2021 | 87.60 | 87.63 | 86.53 | 86.95 | 488,286 | -0.62(-0.71%) |
Sep 15, 2021 | 86.85 | 87.69 | 86.77 | 87.57 | 1,344,594 | +0.85(+0.98%) |
Sep 14, 2021 | 87.57 | 87.57 | 86.52 | 86.72 | 312,378 | -0.52(-0.60%) |
Sep 13, 2021 | 87.27 | 87.75 | 86.87 | 87.24 | 454,221 | +0.54(+0.63%) |
Sep 10, 2021 | 87.49 | 87.51 | 86.66 | 86.70 | 314,249 | -0.30(-0.34%) |
Sep 09, 2021 | 87.39 | 87.69 | 86.95 | 87.00 | 327,050 | -0.61(-0.69%) |
Sep 08, 2021 | 87.42 | 87.78 | 87.35 | 87.60 | 265,452 | +0.07(+0.08%) |
Sep 07, 2021 | 88.31 | 88.36 | 87.49 | 87.53 | 274,780 | -0.99(-1.12%) |
Sep 03, 2021 | 88.58 | 88.66 | 88.38 | 88.53 | 159,485 | -0.08(-0.09%) |
Sep 02, 2021 | 88.12 | 88.62 | 88.12 | 88.61 | 261,715 | +0.79(+0.89%) |
Sep 01, 2021 | 88.05 | 87.91 | 87.65 | 87.82 | 212,212 | -0.09(-0.10%) |
Aug 31, 2021 | 88.10 | 88.23 | 87.83 | 87.91 | 383,821 | -0.22(-0.25%) |
Aug 30, 2021 | 88.26 | 88.35 | 88.06 | 88.13 | 239,427 | +0.03(+0.03%) |
Aug 27, 2021 | 87.86 | 88.30 | 87.78 | 88.10 | 194,920 | +0.58(+0.66%) |
Aug 26, 2021 | 87.95 | 87.95 | 87.51 | 87.52 | 347,114 | -0.51(-0.57%) |
Aug 25, 2021 | 88.03 | 88.22 | 87.64 | 88.03 | 224,329 | +0.04(+0.04%) |
Aug 24, 2021 | 88.24 | 88.27 | 87.93 | 87.99 | 215,576 | -0.18(-0.20%) |
Aug 23, 2021 | 88.08 | 88.46 | 88.08 | 88.17 | 273,330 | +0.42(+0.48%) |
Aug 20, 2021 | 87.30 | 87.92 | 87.16 | 87.75 | 329,423 | +0.36(+0.41%) |
Aug 19, 2021 | 86.84 | 87.64 | 86.64 | 87.39 | 452,770 | +0.00(+0.00%) |
Aug 18, 2021 | 88.43 | 88.43 | 87.32 | 87.39 | 290,306 | -1.26(-1.43%) |
Aug 17, 2021 | 88.49 | 88.85 | 88.08 | 88.65 | 347,228 | -0.20(-0.22%) |
Aug 16, 2021 | 88.40 | 88.85 | 88.08 | 88.85 | 293,707 | +0.30(+0.34%) |
Aug 13, 2021 | 88.33 | 88.63 | 88.28 | 88.55 | 352,517 | +0.20(+0.22%) |
Aug 12, 2021 | 88.28 | 88.36 | 87.97 | 88.35 | 212,353 | +0.14(+0.15%) |
Aug 11, 2021 | 88.08 | 88.34 | 87.95 | 88.22 | 499,146 | +0.30(+0.34%) |
Aug 10, 2021 | 87.58 | 87.97 | 87.45 | 87.92 | 1,129,461 | +0.47(+0.54%) |
Aug 09, 2021 | 87.69 | 87.72 | 87.33 | 87.45 | 214,757 | -0.33(-0.38%) |
Aug 06, 2021 | 87.87 | 87.97 | 87.68 | 87.79 | 280,961 | +0.05(+0.06%) |
Aug 05, 2021 | 87.58 | 87.75 | 87.39 | 87.73 | 191,909 | +0.44(+0.51%) |
Aug 04, 2021 | 87.90 | 87.90 | 87.27 | 87.29 | 430,476 | -1.10(-1.25%) |
Aug 03, 2021 | 87.88 | 88.44 | 87.51 | 88.39 | 257,749 | +0.66(+0.75%) |
Aug 02, 2021 | 88.19 | 88.51 | 87.67 | 87.73 | 349,672 | -0.13(-0.14%) |
Jul 30, 2021 | 88.21 | 88.49 | 87.76 | 87.86 | 366,030 | -0.37(-0.42%) |
Jul 29, 2021 | 88.20 | 88.37 | 88.05 | 88.23 | 236,988 | +0.43(+0.49%) |
Jul 28, 2021 | 88.11 | 88.11 | 87.62 | 87.79 | 408,405 | -0.24(-0.28%) |
Jul 27, 2021 | 87.66 | 88.07 | 87.23 | 88.04 | 227,012 | +0.12(+0.13%) |
Jul 26, 2021 | 87.51 | 87.93 | 87.43 | 87.92 | 240,960 | +0.41(+0.46%) |
Jul 23, 2021 | 87.04 | 87.61 | 86.85 | 87.51 | 228,738 | +0.71(+0.82%) |
Jul 22, 2021 | 86.90 | 86.93 | 86.45 | 86.80 | 175,018 | -0.30(-0.34%) |
Jul 21, 2021 | 86.88 | 87.25 | 86.81 | 87.10 | 260,780 | +0.80(+0.93%) |
Jul 20, 2021 | 85.96 | 86.85 | 85.77 | 86.29 | 398,186 | +0.39(+0.45%) |
Jul 19, 2021 | 86.36 | 86.60 | 85.12 | 85.91 | 847,766 | -1.32(-1.51%) |
Jul 16, 2021 | 87.97 | 87.97 | 87.13 | 87.23 | 321,737 | -0.53(-0.61%) |
Jul 15, 2021 | 87.41 | 87.76 | 87.35 | 87.76 | 216,500 | +0.00(+0.00%) |
Jul 14, 2021 | 87.90 | 88.05 | 87.60 | 87.76 | 288,178 | +0.09(+0.10%) |
Jul 13, 2021 | 87.81 | 87.97 | 87.58 | 87.67 | 257,767 | -0.23(-0.27%) |
Jul 12, 2021 | 87.61 | 88.07 | 87.46 | 87.90 | 217,027 | +0.03(+0.03%) |
Jul 09, 2021 | 87.41 | 87.92 | 87.30 | 87.88 | 205,994 | +0.86(+0.99%) |
Jul 08, 2021 | 86.77 | 87.23 | 86.57 | 87.02 | 424,150 | -0.40(-0.45%) |
Jul 07, 2021 | 87.19 | 87.47 | 86.95 | 87.41 | 265,942 | +0.11(+0.12%) |
Jul 06, 2021 | 87.87 | 87.87 | 86.75 | 87.31 | 376,243 | -0.75(-0.85%) |
Jul 02, 2021 | 87.84 | 88.16 | 87.60 | 88.06 | 240,779 | +0.34(+0.39%) |