Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 81.74 | 82.80 | 79.66 | 80.14 | 501,975 | -1.92(-2.34%) |
Sep 29, 2021 | 83.99 | 83.99 | 81.36 | 82.06 | 375,129 | -1.34(-1.61%) |
Sep 28, 2021 | 87.01 | 87.01 | 83.39 | 83.40 | 294,123 | -3.83(-4.39%) |
Sep 27, 2021 | 86.41 | 87.26 | 85.50 | 87.23 | 310,234 | -0.28(-0.32%) |
Sep 24, 2021 | 86.85 | 87.52 | 85.95 | 87.51 | 226,088 | +0.48(+0.55%) |
Sep 23, 2021 | 85.40 | 87.44 | 84.74 | 87.03 | 271,607 | +2.30(+2.71%) |
Sep 22, 2021 | 85.91 | 86.01 | 83.55 | 84.73 | 393,252 | -0.85(-0.99%) |
Sep 21, 2021 | 85.04 | 86.46 | 85.04 | 85.58 | 471,263 | +0.82(+0.97%) |
Sep 20, 2021 | 85.82 | 85.82 | 83.75 | 84.76 | 349,034 | -2.36(-2.71%) |
Sep 17, 2021 | 85.93 | 87.55 | 85.18 | 87.12 | 663,161 | +1.90(+2.23%) |
Sep 16, 2021 | 83.91 | 85.52 | 83.50 | 85.22 | 557,061 | +1.56(+1.86%) |
Sep 15, 2021 | 83.43 | 84.00 | 82.72 | 83.66 | 468,183 | -0.34(-0.40%) |
Sep 14, 2021 | 84.83 | 84.83 | 83.39 | 84.00 | 513,555 | -0.83(-0.98%) |
Sep 13, 2021 | 87.17 | 87.17 | 84.11 | 84.83 | 444,643 | -1.55(-1.79%) |
Sep 10, 2021 | 87.61 | 88.62 | 86.14 | 86.38 | 314,333 | -0.98(-1.12%) |
Sep 09, 2021 | 88.20 | 88.98 | 87.36 | 87.36 | 389,242 | -1.40(-1.58%) |
Sep 08, 2021 | 88.96 | 89.84 | 88.09 | 88.76 | 586,999 | -0.84(-0.94%) |
Sep 07, 2021 | 90.56 | 91.30 | 89.51 | 89.60 | 309,581 | -1.01(-1.11%) |
Sep 03, 2021 | 89.53 | 91.12 | 89.26 | 90.61 | 269,893 | +0.27(+0.30%) |
Sep 02, 2021 | 90.85 | 92.34 | 89.95 | 90.34 | 409,134 | +0.09(+0.10%) |
Sep 01, 2021 | 88.57 | 90.64 | 88.57 | 90.25 | 383,660 | +2.16(+2.45%) |
Aug 31, 2021 | 87.41 | 88.38 | 86.95 | 88.09 | 292,015 | +0.89(+1.02%) |
Aug 30, 2021 | 87.98 | 88.12 | 86.88 | 87.20 | 350,378 | -0.49(-0.56%) |
Aug 27, 2021 | 83.71 | 88.47 | 83.71 | 87.69 | 439,813 | +4.01(+4.79%) |
Aug 26, 2021 | 83.97 | 85.01 | 83.08 | 83.68 | 345,280 | -0.83(-0.98%) |
Aug 25, 2021 | 84.00 | 85.10 | 83.64 | 84.51 | 356,664 | +0.50(+0.60%) |
Aug 24, 2021 | 83.00 | 84.33 | 82.59 | 84.01 | 408,265 | +1.58(+1.92%) |
Aug 23, 2021 | 80.93 | 82.46 | 80.93 | 82.43 | 303,157 | +1.51(+1.87%) |
Aug 20, 2021 | 80.48 | 81.84 | 80.43 | 80.92 | 554,601 | +0.42(+0.52%) |
Aug 19, 2021 | 80.40 | 81.74 | 79.92 | 80.50 | 607,536 | -0.43(-0.53%) |
Aug 18, 2021 | 79.16 | 81.27 | 78.76 | 80.93 | 648,312 | +1.95(+2.47%) |
Aug 17, 2021 | 77.95 | 79.04 | 76.90 | 78.98 | 443,976 | +0.25(+0.32%) |
Aug 16, 2021 | 79.67 | 79.84 | 78.10 | 78.73 | 345,942 | -1.58(-1.97%) |
Aug 13, 2021 | 80.66 | 81.24 | 79.78 | 80.31 | 481,861 | -0.95(-1.17%) |
Aug 12, 2021 | 83.19 | 83.49 | 81.20 | 81.26 | 319,597 | -2.23(-2.67%) |
Aug 11, 2021 | 83.98 | 84.05 | 82.04 | 83.49 | 407,084 | -0.26(-0.31%) |
Aug 10, 2021 | 87.70 | 88.17 | 83.68 | 83.75 | 470,946 | -3.60(-4.12%) |
Aug 09, 2021 | 89.50 | 89.51 | 87.00 | 87.35 | 644,346 | -2.61(-2.90%) |
Aug 06, 2021 | 92.44 | 92.89 | 89.75 | 89.96 | 600,019 | -2.48(-2.68%) |
Aug 05, 2021 | 95.46 | 96.15 | 92.31 | 92.44 | 898,307 | -6.38(-6.46%) |
Aug 04, 2021 | 98.21 | 100.30 | 97.35 | 98.82 | 310,292 | +0.41(+0.42%) |
Aug 03, 2021 | 100.32 | 100.56 | 97.21 | 98.41 | 368,622 | -2.19(-2.18%) |
Aug 02, 2021 | 103.85 | 105.17 | 100.38 | 100.60 | 494,297 | -2.71(-2.62%) |
Jul 30, 2021 | 103.91 | 105.19 | 103.30 | 103.31 | 202,949 | -1.15(-1.10%) |
Jul 29, 2021 | 105.14 | 105.56 | 104.40 | 104.46 | 167,756 | -0.04(-0.04%) |
Jul 28, 2021 | 104.30 | 105.43 | 104.13 | 104.50 | 213,274 | +0.66(+0.64%) |
Jul 27, 2021 | 104.75 | 105.61 | 101.80 | 103.84 | 347,507 | -0.78(-0.75%) |
Jul 26, 2021 | 105.05 | 105.05 | 103.51 | 104.62 | 205,024 | -0.25(-0.24%) |
Jul 23, 2021 | 105.21 | 105.62 | 104.50 | 104.87 | 118,122 | +0.00(+0.00%) |
Jul 22, 2021 | 104.83 | 105.53 | 103.95 | 104.87 | 121,817 | +0.03(+0.03%) |
Jul 21, 2021 | 103.62 | 105.74 | 103.21 | 104.84 | 284,758 | +1.63(+1.58%) |
Jul 20, 2021 | 100.35 | 104.27 | 99.26 | 103.21 | 493,253 | +3.73(+3.75%) |
Jul 19, 2021 | 97.40 | 100.15 | 96.38 | 99.48 | 335,909 | +0.46(+0.46%) |
Jul 16, 2021 | 98.42 | 99.78 | 98.02 | 99.02 | 175,726 | +1.44(+1.48%) |
Jul 15, 2021 | 99.04 | 99.94 | 96.80 | 97.58 | 226,382 | -2.10(-2.11%) |
Jul 14, 2021 | 102.23 | 102.65 | 99.57 | 99.68 | 459,494 | -2.50(-2.45%) |
Jul 13, 2021 | 101.42 | 103.16 | 101.42 | 102.18 | 268,303 | +0.02(+0.02%) |
Jul 12, 2021 | 103.39 | 103.82 | 101.66 | 102.16 | 198,939 | -0.84(-0.82%) |
Jul 09, 2021 | 102.15 | 103.17 | 101.29 | 103.00 | 195,414 | +0.72(+0.70%) |
Jul 08, 2021 | 102.19 | 103.23 | 100.01 | 102.28 | 330,350 | -1.82(-1.75%) |
Jul 07, 2021 | 104.80 | 105.33 | 102.94 | 104.10 | 448,610 | +0.18(+0.17%) |
Jul 06, 2021 | 104.00 | 104.75 | 102.84 | 103.92 | 292,967 | +0.09(+0.09%) |
Jul 02, 2021 | 104.50 | 104.85 | 103.28 | 103.83 | 178,961 | +0.26(+0.25%) |