Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.17 | 85.70 | 83.16 | 84.44 | 331,434 | +0.61(+0.73%) |
Sep 29, 2021 | 82.18 | 84.60 | 81.56 | 83.83 | 464,463 | +2.74(+3.38%) |
Sep 28, 2021 | 81.07 | 82.94 | 80.07 | 81.09 | 737,864 | -1.73(-2.09%) |
Sep 27, 2021 | 83.49 | 84.76 | 82.54 | 82.82 | 422,674 | -1.74(-2.06%) |
Sep 24, 2021 | 84.00 | 85.71 | 83.33 | 84.56 | 314,194 | +0.39(+0.46%) |
Sep 23, 2021 | 83.00 | 84.80 | 81.57 | 84.17 | 368,214 | +1.88(+2.28%) |
Sep 22, 2021 | 78.97 | 82.45 | 77.04 | 82.29 | 373,256 | +3.97(+5.07%) |
Sep 21, 2021 | 77.65 | 79.22 | 76.15 | 78.32 | 451,430 | +1.26(+1.64%) |
Sep 20, 2021 | 78.00 | 79.41 | 76.46 | 77.06 | 332,860 | -2.60(-3.26%) |
Sep 17, 2021 | 79.00 | 80.00 | 77.50 | 79.66 | 1,025,799 | +1.79(+2.30%) |
Sep 16, 2021 | 76.58 | 77.87 | 75.47 | 77.87 | 233,726 | +1.28(+1.67%) |
Sep 15, 2021 | 75.62 | 77.10 | 74.72 | 76.59 | 414,471 | +0.56(+0.74%) |
Sep 14, 2021 | 76.16 | 76.61 | 74.00 | 76.03 | 378,002 | +0.35(+0.46%) |
Sep 13, 2021 | 77.58 | 77.58 | 74.09 | 75.68 | 384,152 | -1.97(-2.54%) |
Sep 10, 2021 | 79.82 | 81.25 | 77.55 | 77.65 | 235,431 | -2.01(-2.52%) |
Sep 09, 2021 | 79.66 | 81.50 | 79.42 | 79.66 | 189,896 | -0.11(-0.14%) |
Sep 08, 2021 | 83.04 | 83.32 | 79.22 | 79.77 | 326,063 | -3.55(-4.26%) |
Sep 07, 2021 | 84.30 | 84.47 | 82.19 | 83.32 | 229,734 | -1.18(-1.40%) |
Sep 03, 2021 | 84.20 | 85.27 | 83.45 | 84.50 | 181,954 | +0.03(+0.04%) |
Sep 02, 2021 | 86.24 | 86.91 | 82.00 | 84.47 | 456,734 | -1.51(-1.76%) |
Sep 01, 2021 | 89.36 | 90.43 | 85.90 | 85.98 | 381,623 | -3.52(-3.93%) |
Aug 31, 2021 | 90.01 | 90.61 | 88.92 | 89.50 | 359,447 | -0.68(-0.75%) |
Aug 30, 2021 | 89.96 | 91.64 | 89.01 | 90.18 | 387,466 | +0.65(+0.73%) |
Aug 27, 2021 | 90.93 | 92.25 | 85.27 | 89.53 | 1,228,737 | -8.17(-8.36%) |
Aug 26, 2021 | 96.07 | 98.35 | 93.28 | 97.70 | 542,989 | +0.86(+0.89%) |
Aug 25, 2021 | 95.94 | 97.29 | 94.97 | 96.84 | 268,366 | +1.14(+1.19%) |
Aug 24, 2021 | 94.92 | 95.88 | 93.26 | 95.70 | 236,094 | +0.81(+0.85%) |
Aug 23, 2021 | 92.52 | 95.79 | 92.52 | 94.89 | 369,800 | +3.59(+3.93%) |
Aug 20, 2021 | 86.84 | 91.36 | 86.51 | 91.30 | 486,140 | +4.81(+5.56%) |
Aug 19, 2021 | 84.33 | 86.85 | 84.33 | 86.49 | 172,257 | +0.91(+1.06%) |
Aug 18, 2021 | 85.98 | 88.34 | 85.18 | 85.58 | 172,958 | -0.47(-0.55%) |
Aug 17, 2021 | 87.41 | 87.57 | 83.88 | 86.05 | 231,862 | -2.14(-2.43%) |
Aug 16, 2021 | 89.04 | 89.25 | 85.84 | 88.19 | 222,628 | -1.46(-1.63%) |
Aug 13, 2021 | 91.85 | 92.13 | 89.48 | 89.65 | 168,161 | -1.78(-1.95%) |
Aug 12, 2021 | 89.82 | 91.61 | 88.60 | 91.43 | 127,021 | +1.98(+2.21%) |
Aug 11, 2021 | 92.08 | 92.48 | 88.32 | 89.45 | 191,825 | -1.85(-2.03%) |
Aug 10, 2021 | 92.60 | 92.64 | 90.21 | 91.30 | 199,251 | -0.82(-0.89%) |
Aug 09, 2021 | 91.55 | 93.40 | 91.28 | 92.12 | 235,243 | -0.72(-0.78%) |
Aug 06, 2021 | 92.70 | 93.20 | 90.90 | 92.84 | 205,821 | -0.01(-0.01%) |
Aug 05, 2021 | 89.95 | 93.52 | 89.25 | 92.85 | 263,015 | +2.83(+3.14%) |
Aug 04, 2021 | 89.21 | 91.48 | 89.11 | 90.02 | 237,126 | +0.47(+0.52%) |
Aug 03, 2021 | 87.80 | 89.84 | 86.68 | 89.55 | 200,350 | +1.41(+1.60%) |
Aug 02, 2021 | 89.09 | 90.19 | 87.79 | 88.14 | 152,597 | -0.19(-0.22%) |
Jul 30, 2021 | 88.86 | 90.15 | 87.63 | 88.33 | 150,794 | -1.42(-1.58%) |
Jul 29, 2021 | 88.70 | 90.50 | 88.11 | 89.75 | 160,826 | +0.77(+0.87%) |
Jul 28, 2021 | 88.37 | 89.33 | 87.30 | 88.98 | 192,047 | +1.24(+1.41%) |
Jul 27, 2021 | 90.48 | 90.48 | 84.52 | 87.74 | 311,312 | -2.61(-2.89%) |
Jul 26, 2021 | 90.00 | 90.69 | 88.34 | 90.35 | 198,593 | +0.73(+0.81%) |
Jul 23, 2021 | 88.55 | 90.00 | 88.00 | 89.62 | 290,775 | +1.07(+1.21%) |
Jul 22, 2021 | 88.74 | 90.00 | 87.20 | 88.55 | 287,511 | +0.55(+0.62%) |
Jul 21, 2021 | 85.32 | 88.49 | 84.16 | 88.00 | 357,709 | +2.47(+2.89%) |
Jul 20, 2021 | 83.66 | 87.50 | 82.53 | 85.53 | 595,891 | +2.65(+3.20%) |
Jul 19, 2021 | 79.16 | 83.51 | 79.16 | 82.88 | 315,596 | +1.32(+1.62%) |
Jul 16, 2021 | 80.80 | 83.25 | 80.36 | 81.56 | 283,802 | +1.90(+2.39%) |
Jul 15, 2021 | 82.12 | 82.78 | 78.20 | 79.66 | 454,460 | -2.59(-3.15%) |
Jul 14, 2021 | 84.92 | 85.10 | 81.59 | 82.25 | 469,223 | -1.47(-1.76%) |
Jul 13, 2021 | 82.91 | 85.81 | 82.24 | 83.72 | 710,557 | +0.66(+0.79%) |
Jul 12, 2021 | 82.79 | 83.56 | 80.61 | 83.06 | 280,901 | +0.70(+0.85%) |
Jul 09, 2021 | 83.05 | 83.62 | 81.77 | 82.36 | 189,855 | -0.70(-0.84%) |
Jul 08, 2021 | 79.34 | 84.56 | 78.44 | 83.06 | 387,162 | +1.37(+1.68%) |
Jul 07, 2021 | 83.00 | 84.23 | 79.61 | 81.69 | 461,542 | -0.22(-0.27%) |
Jul 06, 2021 | 80.50 | 82.50 | 80.17 | 81.91 | 338,444 | +1.82(+2.27%) |
Jul 02, 2021 | 81.01 | 81.97 | 79.75 | 80.09 | 171,255 | -0.20(-0.25%) |