Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.95 | 78.95 | 73.72 | 75.90 | 526,114 | -0.45(-0.59%) |
Sep 29, 2021 | 75.95 | 76.75 | 74.31 | 76.35 | 240,163 | +0.05(+0.07%) |
Sep 28, 2021 | 73.35 | 76.81 | 73.25 | 76.30 | 332,481 | +1.25(+1.67%) |
Sep 27, 2021 | 75.40 | 75.74 | 74.55 | 75.05 | 274,563 | -3.25(-4.15%) |
Sep 24, 2021 | 79.80 | 79.80 | 77.85 | 78.30 | 196,716 | -1.20(-1.51%) |
Sep 23, 2021 | 81.40 | 81.53 | 79.25 | 79.50 | 252,386 | -2.65(-3.23%) |
Sep 22, 2021 | 83.00 | 83.55 | 81.55 | 82.15 | 290,790 | -2.90(-3.41%) |
Sep 21, 2021 | 84.95 | 87.75 | 84.75 | 85.05 | 168,724 | -0.05(-0.06%) |
Sep 20, 2021 | 85.35 | 87.55 | 84.60 | 85.10 | 218,825 | +2.05(+2.47%) |
Sep 17, 2021 | 83.10 | 84.20 | 82.45 | 83.05 | 174,139 | +1.40(+1.71%) |
Sep 16, 2021 | 82.20 | 83.75 | 81.20 | 81.65 | 239,453 | -0.10(-0.12%) |
Sep 15, 2021 | 82.20 | 82.25 | 80.24 | 81.75 | 380,235 | -3.80(-4.44%) |
Sep 14, 2021 | 84.05 | 86.38 | 83.95 | 85.55 | 176,113 | +0.70(+0.82%) |
Sep 13, 2021 | 85.10 | 85.95 | 84.19 | 84.85 | 245,828 | -2.05(-2.36%) |
Sep 10, 2021 | 86.45 | 87.65 | 86.30 | 86.90 | 276,693 | -4.10(-4.51%) |
Sep 09, 2021 | 90.75 | 92.00 | 87.35 | 91.00 | 397,721 | +2.90(+3.29%) |
Sep 08, 2021 | 87.10 | 88.90 | 87.00 | 88.10 | 190,811 | -1.70(-1.89%) |
Sep 07, 2021 | 89.90 | 90.60 | 88.56 | 89.80 | 239,597 | +2.25(+2.57%) |
Sep 03, 2021 | 86.85 | 87.95 | 85.88 | 87.55 | 234,613 | +0.75(+0.86%) |
Sep 02, 2021 | 86.65 | 86.94 | 84.80 | 86.80 | 368,910 | -3.80(-4.19%) |
Sep 01, 2021 | 92.75 | 93.35 | 89.45 | 90.60 | 237,562 | +0.35(+0.39%) |
Aug 31, 2021 | 89.85 | 90.60 | 88.72 | 90.25 | 206,257 | +1.25(+1.40%) |
Aug 30, 2021 | 89.90 | 91.10 | 88.40 | 89.00 | 229,563 | -0.90(-1.00%) |
Aug 27, 2021 | 90.60 | 90.95 | 89.51 | 89.90 | 186,144 | -2.75(-2.97%) |
Aug 26, 2021 | 93.65 | 94.75 | 91.55 | 92.65 | 253,167 | +1.20(+1.31%) |
Aug 25, 2021 | 93.25 | 94.25 | 90.83 | 91.45 | 316,533 | -1.80(-1.93%) |
Aug 24, 2021 | 96.30 | 96.33 | 92.85 | 93.25 | 310,084 | -6.40(-6.42%) |
Aug 23, 2021 | 102.25 | 102.49 | 98.30 | 99.65 | 313,899 | -12.55(-11.19%) |
Aug 20, 2021 | 110.00 | 112.20 | 107.95 | 112.20 | 272,427 | +6.50(+6.15%) |
Aug 19, 2021 | 107.75 | 110.09 | 105.15 | 105.70 | 491,150 | +2.70(+2.62%) |
Aug 18, 2021 | 97.40 | 103.45 | 96.90 | 103.00 | 387,869 | +4.95(+5.05%) |
Aug 17, 2021 | 97.65 | 99.05 | 95.50 | 98.05 | 332,301 | +2.00(+2.08%) |
Aug 16, 2021 | 98.65 | 100.38 | 95.30 | 96.05 | 306,593 | +1.45(+1.53%) |
Aug 13, 2021 | 92.00 | 95.05 | 91.67 | 94.60 | 184,333 | +2.50(+2.71%) |
Aug 12, 2021 | 92.00 | 93.65 | 91.30 | 92.10 | 209,993 | +0.75(+0.82%) |
Aug 11, 2021 | 95.70 | 96.75 | 91.30 | 91.35 | 310,246 | -2.40(-2.56%) |
Aug 10, 2021 | 96.80 | 97.03 | 92.65 | 93.75 | 247,437 | -4.60(-4.68%) |
Aug 09, 2021 | 98.80 | 101.25 | 98.00 | 98.35 | 266,543 | +3.65(+3.85%) |
Aug 06, 2021 | 91.35 | 95.50 | 91.05 | 94.70 | 289,448 | +1.90(+2.05%) |
Aug 05, 2021 | 95.85 | 95.85 | 92.65 | 92.80 | 214,711 | -3.65(-3.78%) |
Aug 04, 2021 | 95.05 | 96.60 | 93.10 | 96.45 | 328,761 | +5.80(+6.40%) |
Aug 03, 2021 | 93.30 | 94.19 | 90.40 | 90.65 | 286,128 | +0.90(+1.00%) |
Aug 02, 2021 | 85.75 | 91.50 | 85.60 | 89.75 | 361,386 | +4.85(+5.71%) |
Jul 30, 2021 | 84.65 | 85.55 | 83.65 | 84.90 | 279,439 | +0.00(+0.00%) |
Jul 29, 2021 | 86.30 | 86.75 | 84.70 | 84.90 | 223,633 | -3.25(-3.69%) |
Jul 28, 2021 | 88.30 | 89.00 | 87.20 | 88.15 | 185,386 | -0.80(-0.90%) |
Jul 27, 2021 | 88.60 | 90.45 | 88.15 | 88.95 | 161,817 | +0.70(+0.79%) |
Jul 26, 2021 | 89.75 | 90.65 | 88.20 | 88.25 | 212,813 | -0.80(-0.90%) |
Jul 23, 2021 | 90.05 | 90.70 | 89.00 | 89.05 | 127,489 | -1.15(-1.27%) |
Jul 22, 2021 | 92.10 | 93.40 | 89.35 | 90.20 | 257,381 | -3.25(-3.48%) |
Jul 21, 2021 | 97.40 | 97.50 | 92.85 | 93.45 | 288,869 | -7.70(-7.61%) |
Jul 20, 2021 | 104.70 | 107.50 | 100.75 | 101.15 | 273,266 | -2.80(-2.69%) |
Jul 19, 2021 | 97.50 | 106.20 | 97.45 | 103.95 | 645,599 | +11.75(+12.74%) |
Jul 16, 2021 | 91.05 | 94.90 | 90.50 | 92.20 | 255,945 | -0.20(-0.22%) |
Jul 15, 2021 | 92.35 | 92.65 | 90.20 | 92.40 | 250,121 | +2.05(+2.27%) |
Jul 14, 2021 | 85.65 | 91.75 | 85.55 | 90.35 | 378,509 | +4.70(+5.49%) |
Jul 13, 2021 | 87.85 | 88.69 | 85.25 | 85.65 | 307,391 | -3.05(-3.44%) |
Jul 12, 2021 | 90.00 | 91.15 | 88.45 | 88.70 | 169,246 | +0.20(+0.23%) |
Jul 09, 2021 | 90.05 | 90.15 | 88.05 | 88.50 | 163,295 | -3.25(-3.54%) |
Jul 08, 2021 | 94.75 | 96.25 | 91.70 | 91.75 | 278,945 | -3.25(-3.42%) |
Jul 07, 2021 | 90.50 | 96.55 | 89.60 | 95.00 | 363,611 | +4.45(+4.91%) |
Jul 06, 2021 | 88.15 | 92.60 | 87.95 | 90.55 | 783,747 | +3.60(+4.14%) |
Jul 02, 2021 | 88.55 | 89.15 | 86.65 | 86.95 | 244,968 | -1.20(-1.36%) |