Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.24 | 85.85 | 85.00 | 84.71 | 30,551 | -1.26(-1.46%) |
Sep 29, 2021 | 86.53 | 86.55 | 85.96 | 85.96 | 5,163 | -0.16(-0.18%) |
Sep 28, 2021 | 87.45 | 87.45 | 86.12 | 86.12 | 2,230 | -1.83(-2.08%) |
Sep 27, 2021 | 87.70 | 88.14 | 87.70 | 87.95 | 3,106 | +0.40(+0.46%) |
Sep 24, 2021 | 87.47 | 87.85 | 87.47 | 87.55 | 1,569 | -0.26(-0.30%) |
Sep 23, 2021 | 88.14 | 88.14 | 87.81 | 87.81 | 1,045 | +1.28(+1.48%) |
Sep 22, 2021 | 86.12 | 86.69 | 86.12 | 86.52 | 1,993 | +1.22(+1.43%) |
Sep 21, 2021 | 85.05 | 85.48 | 85.05 | 85.31 | 2,074 | +0.05(+0.06%) |
Sep 20, 2021 | 85.00 | 85.26 | 84.37 | 85.26 | 4,694 | -1.56(-1.80%) |
Sep 17, 2021 | 87.04 | 87.04 | 86.70 | 86.82 | 1,848 | -0.34(-0.39%) |
Sep 16, 2021 | 87.07 | 87.48 | 87.07 | 87.17 | 2,070 | +0.10(+0.12%) |
Sep 15, 2021 | 86.41 | 87.06 | 86.34 | 87.06 | 1,284 | +0.88(+1.02%) |
Sep 14, 2021 | 87.28 | 87.28 | 86.18 | 86.18 | 36,834 | -0.82(-0.94%) |
Sep 13, 2021 | 86.94 | 87.00 | 86.72 | 87.00 | 921 | +0.27(+0.31%) |
Sep 10, 2021 | 87.78 | 87.78 | 86.73 | 86.73 | 1,693 | -0.77(-0.88%) |
Sep 09, 2021 | 88.05 | 88.05 | 87.51 | 87.51 | 2,881 | -0.01(-0.01%) |
Sep 08, 2021 | 87.80 | 87.89 | 87.16 | 87.52 | 34,274 | -0.62(-0.70%) |
Sep 07, 2021 | 88.75 | 88.75 | 88.13 | 88.13 | 10,514 | -0.71(-0.80%) |
Sep 03, 2021 | 88.84 | 89.15 | 88.68 | 88.85 | 13,203 | -0.15(-0.17%) |
Sep 02, 2021 | 88.53 | 89.24 | 88.53 | 88.99 | 51,793 | +0.66(+0.75%) |
Sep 01, 2021 | 88.08 | 88.67 | 87.76 | 88.33 | 82,505 | +0.48(+0.55%) |
Aug 31, 2021 | 88.01 | 88.08 | 87.77 | 87.85 | 663,761 | -0.15(-0.17%) |
Aug 30, 2021 | 88.34 | 88.34 | 88.00 | 88.00 | 1,404 | -0.07(-0.07%) |
Aug 27, 2021 | 86.56 | 88.21 | 86.56 | 88.07 | 6,099 | +1.73(+2.01%) |
Aug 26, 2021 | 87.10 | 87.10 | 86.33 | 86.33 | 54,796 | -0.81(-0.93%) |
Aug 25, 2021 | 86.66 | 87.46 | 86.66 | 87.15 | 1,632 | +0.51(+0.59%) |
Aug 24, 2021 | 86.18 | 86.79 | 86.03 | 86.64 | 6,406 | +1.07(+1.25%) |
Aug 23, 2021 | 85.18 | 85.60 | 85.17 | 85.57 | 3,221 | +1.20(+1.42%) |
Aug 20, 2021 | 83.85 | 84.43 | 83.85 | 84.37 | 9,318 | +1.10(+1.32%) |
Aug 19, 2021 | 83.34 | 83.47 | 83.28 | 83.28 | 2,113 | -0.87(-1.03%) |
Aug 18, 2021 | 84.64 | 85.13 | 84.14 | 84.14 | 14,888 | -0.63(-0.74%) |
Aug 17, 2021 | 84.79 | 84.79 | 84.31 | 84.77 | 1,215 | -0.91(-1.06%) |
Aug 16, 2021 | 85.76 | 85.84 | 85.48 | 85.68 | 8,512 | -0.48(-0.56%) |
Aug 13, 2021 | 86.38 | 86.38 | 86.16 | 86.16 | 615 | -0.38(-0.44%) |
Aug 12, 2021 | 86.49 | 86.54 | 86.27 | 86.54 | 1,770 | +0.03(+0.04%) |
Aug 11, 2021 | 85.82 | 86.51 | 85.82 | 86.51 | 4,628 | +0.49(+0.57%) |
Aug 10, 2021 | 86.25 | 86.35 | 86.02 | 86.02 | 2,534 | -0.06(-0.06%) |
Aug 09, 2021 | 85.83 | 86.41 | 85.69 | 86.08 | 7,899 | -0.18(-0.21%) |
Aug 06, 2021 | 86.55 | 86.55 | 86.25 | 86.25 | 2,183 | +0.06(+0.08%) |
Aug 05, 2021 | 85.83 | 86.19 | 85.83 | 86.19 | 1,300 | +1.10(+1.29%) |
Aug 04, 2021 | 85.63 | 85.63 | 85.09 | 85.09 | 41,312 | -0.64(-0.74%) |
Aug 03, 2021 | 85.40 | 85.72 | 85.40 | 85.72 | 771 | +0.39(+0.45%) |
Aug 02, 2021 | 86.74 | 86.74 | 85.34 | 85.34 | 4,798 | -0.36(-0.42%) |
Jul 30, 2021 | 86.05 | 86.53 | 85.66 | 85.70 | 346,969 | -0.28(-0.33%) |
Jul 29, 2021 | 86.08 | 86.51 | 85.98 | 85.98 | 1,396 | +0.51(+0.60%) |
Jul 28, 2021 | 84.35 | 85.46 | 84.35 | 85.46 | 1,053 | +0.96(+1.13%) |
Jul 27, 2021 | 84.64 | 84.64 | 83.67 | 84.51 | 4,566 | -0.63(-0.74%) |
Jul 26, 2021 | 85.15 | 85.48 | 84.98 | 85.14 | 301,105 | +0.05(+0.06%) |
Jul 23, 2021 | 85.03 | 85.10 | 84.74 | 85.09 | 23,595 | +0.56(+0.66%) |
Jul 22, 2021 | 84.88 | 84.88 | 84.53 | 84.53 | 2,755 | -0.72(-0.85%) |
Jul 21, 2021 | 84.54 | 85.31 | 84.54 | 85.25 | 102,936 | +1.21(+1.44%) |
Jul 20, 2021 | 82.00 | 84.11 | 82.00 | 84.04 | 1,875 | +2.38(+2.91%) |
Jul 19, 2021 | 81.36 | 82.07 | 81.08 | 81.67 | 4,404 | -1.21(-1.46%) |
Jul 16, 2021 | 84.32 | 84.32 | 82.88 | 82.88 | 3,842 | -0.81(-0.97%) |
Jul 15, 2021 | 84.29 | 84.29 | 83.17 | 83.69 | 3,558 | -0.39(-0.47%) |
Jul 14, 2021 | 85.72 | 85.72 | 84.08 | 84.08 | 1,010 | -1.13(-1.32%) |
Jul 13, 2021 | 85.44 | 85.59 | 85.21 | 85.21 | 1,623 | -1.31(-1.52%) |
Jul 12, 2021 | 86.17 | 86.66 | 86.17 | 86.52 | 797,737 | -0.01(-0.01%) |
Jul 09, 2021 | 85.73 | 86.56 | 85.73 | 86.53 | 1,937 | +1.78(+2.10%) |
Jul 08, 2021 | 85.22 | 85.22 | 84.75 | 84.75 | 784 | -0.99(-1.15%) |
Jul 07, 2021 | 86.23 | 86.23 | 85.58 | 85.74 | 3,126 | -0.50(-0.58%) |
Jul 06, 2021 | 86.73 | 86.73 | 85.88 | 86.24 | 2,416 | -0.68(-0.78%) |
Jul 02, 2021 | 86.75 | 86.98 | 86.72 | 86.92 | 73,234 | -0.27(-0.31%) |