Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.09 | 85.68 | 81.28 | 81.35 | 13,063,157 | -2.38(-2.85%) |
Sep 29, 2021 | 85.33 | 85.72 | 82.96 | 83.73 | 11,217,095 | -0.48(-0.57%) |
Sep 28, 2021 | 89.18 | 89.33 | 83.70 | 84.21 | 10,632,344 | -6.03(-6.68%) |
Sep 27, 2021 | 87.01 | 91.77 | 87.01 | 90.24 | 8,671,181 | +3.74(+4.32%) |
Sep 24, 2021 | 86.31 | 87.91 | 85.03 | 86.50 | 7,387,458 | -1.21(-1.38%) |
Sep 23, 2021 | 84.74 | 88.60 | 84.06 | 87.71 | 8,321,472 | +4.48(+5.39%) |
Sep 22, 2021 | 81.09 | 85.07 | 81.05 | 83.22 | 9,655,688 | +3.55(+4.46%) |
Sep 21, 2021 | 80.85 | 81.51 | 77.76 | 79.67 | 10,006,898 | +0.51(+0.64%) |
Sep 20, 2021 | 79.55 | 81.30 | 75.85 | 79.16 | 17,283,670 | -5.98(-7.02%) |
Sep 17, 2021 | 84.30 | 85.92 | 83.20 | 85.14 | 8,536,648 | +0.16(+0.18%) |
Sep 16, 2021 | 85.08 | 86.28 | 82.78 | 84.98 | 6,000,640 | -0.30(-0.36%) |
Sep 15, 2021 | 82.51 | 85.60 | 81.96 | 85.28 | 7,709,615 | +2.67(+3.23%) |
Sep 14, 2021 | 86.88 | 86.88 | 81.51 | 82.61 | 10,601,734 | -3.34(-3.88%) |
Sep 13, 2021 | 86.27 | 86.46 | 82.91 | 85.95 | 12,200,586 | +1.45(+1.72%) |
Sep 10, 2021 | 88.55 | 88.70 | 84.35 | 84.50 | 9,676,508 | -2.61(-3.00%) |
Sep 09, 2021 | 86.70 | 89.88 | 86.04 | 87.11 | 9,330,205 | -0.02(-0.02%) |
Sep 08, 2021 | 89.14 | 89.59 | 85.64 | 87.13 | 7,581,023 | -2.98(-3.31%) |
Sep 07, 2021 | 91.65 | 93.24 | 89.90 | 90.11 | 7,798,063 | -1.92(-2.09%) |
Sep 03, 2021 | 92.42 | 93.24 | 91.09 | 92.03 | 6,875,599 | -1.26(-1.35%) |
Sep 02, 2021 | 92.49 | 94.28 | 91.60 | 93.29 | 7,471,416 | +1.84(+2.02%) |
Sep 01, 2021 | 90.66 | 92.35 | 88.38 | 91.45 | 9,974,904 | +1.81(+2.01%) |
Aug 31, 2021 | 88.80 | 90.42 | 87.77 | 89.64 | 7,732,848 | +0.53(+0.59%) |
Aug 30, 2021 | 91.27 | 91.29 | 88.51 | 89.11 | 6,283,806 | -1.13(-1.25%) |
Aug 27, 2021 | 83.67 | 90.87 | 83.60 | 90.24 | 12,866,710 | +6.96(+8.35%) |
Aug 26, 2021 | 85.45 | 86.60 | 82.69 | 83.28 | 9,003,503 | -2.69(-3.13%) |
Aug 25, 2021 | 84.97 | 87.53 | 83.97 | 85.97 | 7,693,284 | +0.92(+1.08%) |
Aug 24, 2021 | 83.36 | 85.18 | 82.71 | 85.05 | 9,376,491 | +2.43(+2.95%) |
Aug 23, 2021 | 80.18 | 82.92 | 80.18 | 82.61 | 9,849,703 | +4.47(+5.73%) |
Aug 20, 2021 | 74.54 | 78.66 | 73.84 | 78.14 | 13,435,705 | +3.74(+5.03%) |
Aug 19, 2021 | 74.91 | 76.66 | 73.06 | 74.40 | 19,231,014 | -2.80(-3.62%) |
Aug 18, 2021 | 78.89 | 81.04 | 77.03 | 77.20 | 13,006,923 | -2.10(-2.65%) |
Aug 17, 2021 | 79.57 | 80.34 | 76.28 | 79.30 | 18,120,142 | -2.97(-3.61%) |
Aug 16, 2021 | 83.09 | 83.61 | 80.65 | 82.27 | 9,447,978 | -2.31(-2.73%) |
Aug 13, 2021 | 86.76 | 87.16 | 84.14 | 84.58 | 7,765,743 | -2.36(-2.72%) |
Aug 12, 2021 | 87.71 | 87.72 | 85.32 | 86.94 | 8,275,154 | -0.68(-0.77%) |
Aug 11, 2021 | 86.83 | 87.65 | 83.90 | 87.62 | 8,690,188 | +1.22(+1.41%) |
Aug 10, 2021 | 86.38 | 87.09 | 84.76 | 86.40 | 8,252,675 | +0.53(+0.62%) |
Aug 09, 2021 | 86.72 | 87.07 | 84.74 | 85.87 | 6,134,284 | -1.50(-1.72%) |
Aug 06, 2021 | 87.61 | 89.37 | 85.85 | 87.37 | 8,486,780 | +1.53(+1.78%) |
Aug 05, 2021 | 82.46 | 86.19 | 82.02 | 85.84 | 9,041,541 | +4.44(+5.45%) |
Aug 04, 2021 | 82.48 | 84.90 | 81.12 | 81.41 | 10,243,338 | -3.22(-3.80%) |
Aug 03, 2021 | 84.26 | 84.79 | 80.27 | 84.63 | 12,503,518 | +1.13(+1.35%) |
Aug 02, 2021 | 86.32 | 88.78 | 83.15 | 83.50 | 10,605,048 | -1.34(-1.58%) |
Jul 30, 2021 | 85.51 | 88.25 | 83.85 | 84.84 | 8,282,038 | -1.71(-1.97%) |
Jul 29, 2021 | 86.70 | 88.66 | 86.03 | 86.55 | 13,184,865 | +1.91(+2.26%) |
Jul 28, 2021 | 82.40 | 86.49 | 80.73 | 84.64 | 11,259,613 | +3.61(+4.46%) |
Jul 27, 2021 | 82.56 | 82.65 | 78.44 | 81.02 | 14,027,225 | -2.94(-3.51%) |
Jul 26, 2021 | 84.05 | 86.03 | 82.74 | 83.97 | 11,474,319 | +0.84(+1.02%) |
Jul 23, 2021 | 83.53 | 83.62 | 80.23 | 83.12 | 7,988,074 | +1.10(+1.34%) |
Jul 22, 2021 | 85.44 | 85.54 | 80.98 | 82.03 | 10,326,165 | -4.19(-4.86%) |
Jul 21, 2021 | 83.27 | 86.32 | 83.10 | 86.22 | 9,420,398 | +4.40(+5.37%) |
Jul 20, 2021 | 75.50 | 82.87 | 74.49 | 81.82 | 14,162,991 | +6.75(+8.99%) |
Jul 19, 2021 | 73.77 | 77.92 | 72.04 | 75.07 | 18,945,234 | -3.43(-4.38%) |
Jul 16, 2021 | 83.98 | 84.00 | 77.96 | 78.50 | 10,605,641 | -3.11(-3.81%) |
Jul 15, 2021 | 81.83 | 83.14 | 78.50 | 81.61 | 10,253,960 | -1.35(-1.63%) |
Jul 14, 2021 | 88.65 | 89.38 | 82.58 | 82.97 | 9,585,755 | -4.11(-4.72%) |
Jul 13, 2021 | 90.59 | 91.16 | 86.89 | 87.08 | 6,912,036 | -5.22(-5.66%) |
Jul 12, 2021 | 90.96 | 92.54 | 89.75 | 92.30 | 4,748,443 | +0.33(+0.36%) |
Jul 09, 2021 | 89.31 | 92.04 | 88.45 | 91.97 | 6,676,209 | +5.34(+6.16%) |
Jul 08, 2021 | 83.71 | 89.32 | 81.94 | 86.63 | 9,815,261 | -2.37(-2.67%) |
Jul 07, 2021 | 91.18 | 92.52 | 86.62 | 89.00 | 8,503,123 | -2.60(-2.84%) |
Jul 06, 2021 | 95.77 | 95.96 | 89.07 | 91.60 | 7,226,014 | -3.98(-4.17%) |
Jul 02, 2021 | 99.18 | 99.26 | 94.90 | 95.59 | 7,577,673 | -2.96(-3.01%) |