Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.69 | 83.00 | 79.66 | 79.75 | 74,730 | -2.52(-3.06%) |
Sep 29, 2021 | 83.17 | 83.37 | 81.91 | 82.27 | 71,073 | -0.37(-0.45%) |
Sep 28, 2021 | 85.42 | 85.59 | 82.47 | 82.64 | 112,139 | -3.19(-3.72%) |
Sep 27, 2021 | 82.88 | 86.86 | 82.88 | 85.83 | 89,172 | +2.81(+3.38%) |
Sep 24, 2021 | 84.02 | 84.61 | 82.31 | 83.02 | 68,371 | -1.53(-1.81%) |
Sep 23, 2021 | 84.24 | 85.48 | 84.00 | 84.55 | 52,637 | +0.71(+0.85%) |
Sep 22, 2021 | 84.60 | 85.08 | 83.35 | 83.84 | 42,720 | +0.15(+0.18%) |
Sep 21, 2021 | 83.50 | 84.76 | 82.64 | 83.69 | 80,406 | +0.93(+1.12%) |
Sep 20, 2021 | 84.43 | 86.07 | 81.72 | 82.76 | 85,615 | -3.80(-4.39%) |
Sep 17, 2021 | 85.22 | 86.82 | 84.98 | 86.56 | 206,105 | +1.54(+1.81%) |
Sep 16, 2021 | 86.84 | 88.53 | 85.02 | 85.02 | 101,168 | -1.48(-1.71%) |
Sep 15, 2021 | 85.59 | 86.85 | 84.79 | 86.50 | 88,442 | +0.75(+0.87%) |
Sep 14, 2021 | 87.70 | 88.10 | 85.72 | 85.75 | 84,511 | -1.39(-1.60%) |
Sep 13, 2021 | 87.20 | 87.58 | 86.04 | 87.14 | 49,893 | +0.61(+0.70%) |
Sep 10, 2021 | 88.22 | 88.22 | 84.98 | 86.53 | 71,407 | -1.38(-1.57%) |
Sep 09, 2021 | 88.72 | 89.63 | 87.91 | 87.91 | 49,740 | -0.95(-1.07%) |
Sep 08, 2021 | 88.50 | 89.46 | 88.04 | 88.86 | 40,469 | +0.00(+0.00%) |
Sep 07, 2021 | 90.17 | 90.30 | 88.77 | 88.86 | 56,057 | -1.39(-1.54%) |
Sep 03, 2021 | 91.73 | 91.73 | 89.62 | 90.25 | 49,899 | -1.92(-2.08%) |
Sep 02, 2021 | 90.57 | 92.76 | 90.57 | 92.17 | 55,188 | +1.93(+2.14%) |
Sep 01, 2021 | 91.59 | 91.59 | 88.73 | 90.24 | 61,013 | +0.32(+0.36%) |
Aug 31, 2021 | 89.51 | 90.54 | 89.33 | 89.92 | 97,466 | -0.03(-0.03%) |
Aug 30, 2021 | 90.96 | 90.96 | 89.50 | 89.95 | 44,442 | -0.54(-0.60%) |
Aug 27, 2021 | 89.22 | 92.11 | 89.22 | 90.49 | 81,701 | +1.37(+1.54%) |
Aug 26, 2021 | 90.20 | 90.20 | 88.53 | 89.12 | 53,348 | -0.79(-0.88%) |
Aug 25, 2021 | 89.91 | 91.87 | 88.84 | 89.91 | 49,830 | +0.13(+0.14%) |
Aug 24, 2021 | 88.51 | 90.04 | 87.69 | 89.78 | 70,976 | +1.52(+1.72%) |
Aug 23, 2021 | 88.17 | 89.62 | 87.54 | 88.26 | 58,322 | +0.69(+0.79%) |
Aug 20, 2021 | 86.33 | 87.74 | 85.36 | 87.57 | 74,538 | +0.85(+0.98%) |
Aug 19, 2021 | 90.02 | 91.13 | 86.59 | 86.72 | 103,139 | -3.88(-4.28%) |
Aug 18, 2021 | 90.40 | 91.75 | 90.26 | 90.60 | 78,973 | -0.13(-0.14%) |
Aug 17, 2021 | 90.23 | 91.00 | 89.49 | 90.73 | 41,603 | +0.35(+0.39%) |
Aug 16, 2021 | 89.58 | 91.25 | 88.52 | 90.38 | 68,176 | +0.19(+0.21%) |
Aug 13, 2021 | 91.46 | 91.90 | 89.89 | 90.19 | 51,859 | -1.06(-1.16%) |
Aug 12, 2021 | 91.11 | 92.19 | 89.74 | 91.25 | 54,520 | +0.31(+0.34%) |
Aug 11, 2021 | 90.23 | 91.33 | 88.93 | 90.94 | 65,639 | +0.67(+0.74%) |
Aug 10, 2021 | 92.78 | 92.98 | 87.80 | 90.27 | 135,544 | -2.75(-2.96%) |
Aug 09, 2021 | 91.39 | 93.16 | 90.17 | 93.02 | 114,221 | +1.62(+1.77%) |
Aug 06, 2021 | 89.56 | 91.50 | 88.77 | 91.40 | 116,726 | +1.99(+2.23%) |
Aug 05, 2021 | 92.68 | 92.68 | 88.77 | 89.41 | 97,267 | -2.59(-2.82%) |
Aug 04, 2021 | 92.86 | 94.64 | 90.66 | 92.00 | 163,944 | -2.70(-2.85%) |
Aug 03, 2021 | 89.00 | 96.06 | 88.00 | 94.70 | 314,302 | +9.59(+11.27%) |
Aug 02, 2021 | 86.86 | 87.67 | 84.56 | 85.11 | 116,023 | -1.66(-1.91%) |
Jul 30, 2021 | 83.23 | 86.80 | 83.23 | 86.77 | 129,366 | +2.96(+3.53%) |
Jul 29, 2021 | 83.64 | 84.47 | 82.81 | 83.81 | 49,567 | +0.48(+0.58%) |
Jul 28, 2021 | 83.91 | 83.91 | 82.52 | 83.33 | 66,811 | +0.33(+0.40%) |
Jul 27, 2021 | 82.92 | 83.68 | 82.51 | 83.00 | 45,805 | -0.59(-0.71%) |
Jul 26, 2021 | 84.80 | 85.00 | 83.01 | 83.59 | 63,435 | -1.06(-1.25%) |
Jul 23, 2021 | 82.45 | 84.73 | 82.28 | 84.65 | 66,599 | +2.01(+2.43%) |
Jul 22, 2021 | 84.24 | 84.46 | 82.20 | 82.64 | 66,754 | -1.42(-1.69%) |
Jul 21, 2021 | 84.33 | 84.88 | 83.70 | 84.06 | 110,585 | +0.11(+0.13%) |
Jul 20, 2021 | 82.75 | 85.33 | 82.52 | 83.95 | 128,814 | +1.85(+2.25%) |
Jul 19, 2021 | 81.02 | 83.58 | 80.64 | 82.10 | 107,719 | -0.74(-0.89%) |
Jul 16, 2021 | 82.90 | 84.11 | 82.78 | 82.84 | 103,862 | +0.73(+0.89%) |
Jul 15, 2021 | 81.86 | 82.23 | 80.97 | 82.11 | 60,978 | -0.39(-0.47%) |
Jul 14, 2021 | 84.81 | 84.81 | 82.40 | 82.50 | 64,762 | -2.01(-2.38%) |
Jul 13, 2021 | 86.63 | 87.78 | 84.50 | 84.51 | 67,084 | -1.81(-2.10%) |
Jul 12, 2021 | 84.55 | 86.35 | 83.83 | 86.32 | 144,481 | +1.68(+1.98%) |
Jul 09, 2021 | 84.66 | 85.28 | 84.58 | 84.64 | 96,514 | +0.99(+1.18%) |
Jul 08, 2021 | 84.25 | 84.27 | 83.21 | 83.65 | 123,503 | -1.95(-2.28%) |
Jul 07, 2021 | 86.65 | 87.69 | 84.83 | 85.60 | 75,096 | -0.90(-1.04%) |
Jul 06, 2021 | 89.00 | 89.00 | 86.13 | 86.50 | 400,602 | -2.39(-2.69%) |
Jul 02, 2021 | 89.37 | 89.68 | 87.84 | 88.89 | 68,654 | -0.11(-0.12%) |