Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.80 | 85.10 | 82.23 | 82.25 | 1,481,764 | -2.06(-2.44%) |
Sep 29, 2021 | 84.62 | 85.42 | 84.08 | 84.31 | 1,301,897 | -0.05(-0.06%) |
Sep 28, 2021 | 85.68 | 86.15 | 83.68 | 84.36 | 1,444,591 | -2.27(-2.62%) |
Sep 27, 2021 | 87.45 | 87.61 | 86.02 | 86.63 | 1,876,710 | -1.07(-1.22%) |
Sep 24, 2021 | 88.75 | 89.43 | 87.54 | 87.70 | 1,614,723 | -1.89(-2.11%) |
Sep 23, 2021 | 88.34 | 90.48 | 88.34 | 89.59 | 1,540,663 | -0.95(-1.05%) |
Sep 22, 2021 | 89.58 | 91.00 | 89.44 | 90.54 | 684,910 | +1.57(+1.76%) |
Sep 21, 2021 | 90.00 | 90.22 | 88.31 | 88.97 | 846,071 | -0.14(-0.16%) |
Sep 20, 2021 | 89.05 | 89.53 | 87.62 | 89.11 | 1,856,114 | -1.48(-1.63%) |
Sep 17, 2021 | 91.49 | 91.63 | 89.50 | 90.59 | 2,800,250 | -1.36(-1.48%) |
Sep 16, 2021 | 91.75 | 92.06 | 91.00 | 91.95 | 925,888 | +0.05(+0.05%) |
Sep 15, 2021 | 91.75 | 92.05 | 90.97 | 91.90 | 1,058,081 | +0.59(+0.65%) |
Sep 14, 2021 | 91.80 | 92.67 | 90.96 | 91.31 | 920,823 | -0.50(-0.54%) |
Sep 13, 2021 | 94.47 | 94.64 | 91.07 | 91.81 | 1,143,889 | -2.07(-2.20%) |
Sep 10, 2021 | 94.12 | 94.83 | 93.55 | 93.88 | 848,579 | +0.22(+0.23%) |
Sep 09, 2021 | 94.09 | 94.71 | 93.62 | 93.66 | 1,081,285 | -0.24(-0.26%) |
Sep 08, 2021 | 94.10 | 94.23 | 92.53 | 93.90 | 1,391,598 | -0.68(-0.72%) |
Sep 07, 2021 | 94.71 | 95.22 | 93.98 | 94.58 | 1,186,163 | -0.28(-0.30%) |
Sep 03, 2021 | 94.41 | 95.95 | 93.93 | 94.86 | 1,422,421 | +0.50(+0.53%) |
Sep 02, 2021 | 94.40 | 95.00 | 94.04 | 94.36 | 1,760,635 | +0.61(+0.65%) |
Sep 01, 2021 | 94.31 | 94.80 | 93.56 | 93.75 | 2,269,223 | -0.47(-0.50%) |
Aug 31, 2021 | 95.77 | 96.17 | 94.05 | 94.22 | 1,685,346 | -1.50(-1.57%) |
Aug 30, 2021 | 96.14 | 96.49 | 95.33 | 95.72 | 682,720 | +0.01(+0.01%) |
Aug 27, 2021 | 94.53 | 96.38 | 94.49 | 95.71 | 995,602 | +1.35(+1.43%) |
Aug 26, 2021 | 94.00 | 94.77 | 93.50 | 94.36 | 837,857 | +0.15(+0.16%) |
Aug 25, 2021 | 92.51 | 94.23 | 92.30 | 94.21 | 852,131 | +1.55(+1.67%) |
Aug 24, 2021 | 92.15 | 93.07 | 91.96 | 92.66 | 1,120,760 | +0.57(+0.62%) |
Aug 23, 2021 | 90.74 | 92.45 | 90.59 | 92.09 | 1,030,559 | +1.50(+1.66%) |
Aug 20, 2021 | 89.00 | 90.76 | 88.69 | 90.59 | 1,109,692 | +1.66(+1.87%) |
Aug 19, 2021 | 88.25 | 89.42 | 86.96 | 88.93 | 1,889,742 | +0.14(+0.16%) |
Aug 18, 2021 | 88.50 | 89.95 | 88.21 | 88.79 | 1,281,038 | +0.19(+0.21%) |
Aug 17, 2021 | 89.46 | 89.96 | 87.89 | 88.60 | 1,226,642 | -1.48(-1.64%) |
Aug 16, 2021 | 88.89 | 90.25 | 88.27 | 90.08 | 1,088,797 | +1.18(+1.33%) |
Aug 13, 2021 | 88.69 | 89.10 | 88.09 | 88.90 | 830,906 | +0.29(+0.33%) |
Aug 12, 2021 | 88.98 | 89.19 | 88.10 | 88.61 | 891,589 | -0.48(-0.54%) |
Aug 11, 2021 | 89.00 | 89.46 | 88.39 | 89.09 | 939,818 | +0.10(+0.11%) |
Aug 10, 2021 | 89.26 | 89.88 | 88.54 | 88.99 | 906,942 | -0.19(-0.21%) |
Aug 09, 2021 | 89.17 | 89.83 | 88.44 | 89.18 | 907,949 | -0.18(-0.20%) |
Aug 06, 2021 | 89.74 | 90.25 | 87.94 | 89.36 | 1,089,593 | -0.06(-0.07%) |
Aug 05, 2021 | 87.14 | 89.62 | 86.07 | 89.42 | 1,738,148 | +2.69(+3.10%) |
Aug 04, 2021 | 86.54 | 87.08 | 85.35 | 86.73 | 1,043,412 | +0.92(+1.07%) |
Aug 03, 2021 | 85.44 | 86.06 | 84.39 | 85.81 | 1,088,327 | +0.50(+0.59%) |
Aug 02, 2021 | 86.68 | 86.84 | 85.20 | 85.31 | 752,982 | -0.19(-0.22%) |
Jul 30, 2021 | 84.90 | 85.72 | 84.58 | 85.50 | 890,916 | +0.01(+0.01%) |
Jul 29, 2021 | 84.70 | 86.14 | 84.70 | 85.49 | 757,395 | +1.37(+1.63%) |
Jul 28, 2021 | 82.46 | 84.54 | 82.22 | 84.12 | 732,255 | +1.63(+1.98%) |
Jul 27, 2021 | 82.70 | 83.09 | 81.10 | 82.49 | 668,093 | -0.74(-0.89%) |
Jul 26, 2021 | 83.58 | 83.80 | 82.54 | 83.23 | 477,197 | -0.22(-0.26%) |
Jul 23, 2021 | 82.87 | 83.75 | 82.34 | 83.45 | 641,718 | +1.12(+1.36%) |
Jul 22, 2021 | 82.81 | 82.88 | 81.95 | 82.33 | 483,607 | -0.11(-0.13%) |
Jul 21, 2021 | 81.12 | 82.45 | 80.96 | 82.44 | 657,842 | +1.75(+2.17%) |
Jul 20, 2021 | 79.06 | 81.43 | 78.69 | 80.69 | 940,251 | +1.98(+2.52%) |
Jul 19, 2021 | 77.97 | 79.07 | 77.77 | 78.71 | 955,728 | -0.51(-0.64%) |
Jul 16, 2021 | 81.34 | 81.59 | 79.10 | 79.22 | 876,686 | -1.72(-2.13%) |
Jul 15, 2021 | 81.96 | 82.24 | 80.34 | 80.94 | 650,706 | -1.46(-1.77%) |
Jul 14, 2021 | 83.25 | 83.83 | 81.95 | 82.40 | 517,686 | -0.26(-0.31%) |
Jul 13, 2021 | 84.05 | 84.22 | 82.55 | 82.66 | 650,236 | -1.39(-1.65%) |
Jul 12, 2021 | 83.56 | 84.22 | 83.32 | 84.05 | 742,804 | +0.79(+0.95%) |
Jul 09, 2021 | 82.20 | 83.58 | 81.72 | 83.26 | 1,001,997 | +1.77(+2.17%) |
Jul 08, 2021 | 81.59 | 82.42 | 80.35 | 81.49 | 700,411 | -1.42(-1.71%) |
Jul 07, 2021 | 82.61 | 83.39 | 81.68 | 82.91 | 610,089 | +0.18(+0.22%) |
Jul 06, 2021 | 82.54 | 82.80 | 82.17 | 82.73 | 1,004,317 | +0.16(+0.19%) |
Jul 02, 2021 | 82.99 | 82.99 | 82.14 | 82.57 | 569,723 | +0.12(+0.15%) |