Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 89.65 | 90.26 | 87.08 | 87.29 | 185,994 | -1.98(-2.21%) |
Sep 29, 2021 | 88.06 | 89.51 | 86.85 | 89.26 | 111,133 | +2.05(+2.35%) |
Sep 28, 2021 | 89.24 | 90.26 | 87.07 | 87.21 | 132,717 | -1.85(-2.08%) |
Sep 27, 2021 | 86.42 | 89.20 | 86.41 | 89.06 | 164,235 | +3.40(+3.97%) |
Sep 24, 2021 | 84.00 | 86.14 | 84.00 | 85.66 | 156,733 | +1.20(+1.42%) |
Sep 23, 2021 | 82.95 | 84.64 | 82.95 | 84.46 | 113,946 | +1.87(+2.26%) |
Sep 22, 2021 | 81.20 | 83.40 | 81.20 | 82.59 | 123,258 | +2.27(+2.82%) |
Sep 21, 2021 | 80.99 | 81.10 | 79.10 | 80.33 | 134,879 | +0.20(+0.25%) |
Sep 20, 2021 | 78.86 | 80.36 | 78.86 | 80.12 | 133,683 | -0.71(-0.87%) |
Sep 17, 2021 | 82.51 | 82.55 | 80.21 | 80.83 | 583,173 | -1.49(-1.81%) |
Sep 16, 2021 | 84.01 | 84.51 | 82.26 | 82.32 | 125,473 | -1.80(-2.14%) |
Sep 15, 2021 | 82.94 | 84.45 | 82.77 | 84.12 | 118,552 | +0.90(+1.08%) |
Sep 14, 2021 | 84.23 | 84.23 | 82.73 | 83.22 | 116,317 | -0.49(-0.59%) |
Sep 13, 2021 | 83.81 | 84.36 | 82.60 | 83.72 | 99,867 | +0.42(+0.50%) |
Sep 10, 2021 | 84.88 | 84.92 | 83.17 | 83.30 | 100,255 | -0.69(-0.82%) |
Sep 09, 2021 | 84.71 | 85.50 | 83.89 | 83.99 | 118,847 | -0.59(-0.70%) |
Sep 08, 2021 | 83.10 | 84.78 | 83.10 | 84.58 | 147,072 | +0.82(+0.98%) |
Sep 07, 2021 | 84.33 | 84.84 | 83.71 | 83.75 | 100,028 | -0.87(-1.03%) |
Sep 03, 2021 | 85.00 | 85.31 | 84.13 | 84.63 | 75,225 | -0.82(-0.96%) |
Sep 02, 2021 | 85.04 | 85.45 | 84.46 | 85.45 | 152,578 | +0.54(+0.64%) |
Sep 01, 2021 | 86.14 | 86.24 | 84.04 | 84.91 | 83,242 | -1.10(-1.28%) |
Aug 31, 2021 | 87.15 | 87.56 | 85.99 | 86.01 | 154,670 | -1.54(-1.76%) |
Aug 30, 2021 | 88.85 | 88.85 | 87.47 | 87.55 | 73,535 | -1.02(-1.15%) |
Aug 27, 2021 | 86.35 | 89.08 | 86.35 | 88.57 | 164,719 | +2.82(+3.29%) |
Aug 26, 2021 | 85.21 | 86.17 | 83.90 | 85.75 | 162,553 | +0.17(+0.20%) |
Aug 25, 2021 | 85.86 | 86.77 | 85.42 | 85.57 | 97,050 | -0.01(-0.01%) |
Aug 24, 2021 | 85.30 | 85.83 | 84.77 | 85.58 | 135,651 | +0.25(+0.30%) |
Aug 23, 2021 | 85.28 | 85.83 | 84.46 | 85.33 | 84,072 | +0.91(+1.08%) |
Aug 20, 2021 | 82.90 | 85.11 | 82.90 | 84.42 | 108,985 | +1.25(+1.50%) |
Aug 19, 2021 | 84.69 | 85.49 | 82.80 | 83.17 | 116,135 | -2.35(-2.75%) |
Aug 18, 2021 | 87.02 | 88.18 | 85.51 | 85.53 | 132,900 | -0.83(-0.96%) |
Aug 17, 2021 | 86.42 | 87.36 | 84.69 | 86.36 | 175,301 | +0.38(+0.44%) |
Aug 16, 2021 | 86.52 | 87.38 | 85.92 | 85.98 | 93,434 | -1.49(-1.70%) |
Aug 13, 2021 | 88.07 | 88.07 | 86.97 | 87.47 | 99,259 | -0.61(-0.69%) |
Aug 12, 2021 | 87.51 | 88.35 | 87.25 | 88.08 | 120,805 | +0.74(+0.85%) |
Aug 11, 2021 | 85.84 | 87.47 | 84.90 | 87.34 | 91,568 | +1.66(+1.94%) |
Aug 10, 2021 | 82.76 | 85.82 | 82.76 | 85.68 | 139,182 | +2.69(+3.24%) |
Aug 09, 2021 | 84.15 | 84.17 | 82.77 | 82.99 | 48,267 | -1.34(-1.59%) |
Aug 06, 2021 | 84.06 | 85.34 | 82.87 | 84.33 | 98,833 | +1.44(+1.73%) |
Aug 05, 2021 | 84.36 | 85.08 | 82.60 | 82.89 | 141,847 | -0.73(-0.88%) |
Aug 04, 2021 | 84.96 | 85.28 | 83.35 | 83.62 | 96,496 | -2.41(-2.80%) |
Aug 03, 2021 | 85.50 | 86.82 | 84.13 | 86.04 | 236,447 | +1.59(+1.89%) |
Aug 02, 2021 | 86.85 | 87.53 | 84.12 | 84.44 | 91,420 | -2.11(-2.44%) |
Jul 30, 2021 | 85.58 | 86.65 | 85.02 | 86.56 | 102,259 | +0.63(+0.73%) |
Jul 29, 2021 | 85.44 | 86.34 | 84.92 | 85.93 | 80,459 | +1.79(+2.12%) |
Jul 28, 2021 | 84.67 | 84.83 | 82.78 | 84.15 | 73,166 | +0.19(+0.23%) |
Jul 27, 2021 | 84.32 | 85.59 | 83.77 | 83.95 | 106,429 | -1.44(-1.68%) |
Jul 26, 2021 | 85.21 | 85.63 | 84.79 | 85.39 | 84,930 | +0.54(+0.64%) |
Jul 23, 2021 | 83.52 | 85.14 | 83.48 | 84.85 | 74,434 | +1.62(+1.95%) |
Jul 22, 2021 | 84.86 | 84.92 | 82.94 | 83.23 | 89,143 | -1.95(-2.29%) |
Jul 21, 2021 | 86.01 | 87.09 | 84.86 | 85.18 | 78,260 | +0.34(+0.40%) |
Jul 20, 2021 | 82.15 | 85.47 | 82.15 | 84.84 | 225,654 | +2.87(+3.50%) |
Jul 19, 2021 | 81.90 | 82.79 | 80.94 | 81.97 | 97,645 | -1.76(-2.10%) |
Jul 16, 2021 | 86.16 | 86.16 | 83.53 | 83.73 | 81,930 | -1.51(-1.77%) |
Jul 15, 2021 | 84.43 | 86.08 | 84.43 | 85.24 | 74,862 | -0.01(-0.01%) |
Jul 14, 2021 | 85.64 | 86.50 | 84.31 | 85.25 | 165,025 | +0.29(+0.34%) |
Jul 13, 2021 | 85.60 | 86.41 | 84.76 | 84.96 | 137,700 | -1.55(-1.80%) |
Jul 12, 2021 | 85.27 | 86.62 | 85.27 | 86.51 | 121,875 | +0.16(+0.19%) |
Jul 09, 2021 | 85.95 | 86.83 | 85.38 | 86.35 | 115,407 | +2.20(+2.61%) |
Jul 08, 2021 | 83.79 | 86.14 | 83.14 | 84.15 | 196,379 | -1.72(-2.00%) |
Jul 07, 2021 | 84.74 | 86.24 | 84.44 | 85.86 | 143,868 | +0.64(+0.75%) |
Jul 06, 2021 | 87.37 | 87.46 | 83.44 | 85.23 | 162,971 | -2.74(-3.12%) |
Jul 02, 2021 | 89.30 | 89.38 | 87.97 | 87.97 | 194,700 | -1.12(-1.26%) |