Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 83.50 | 83.75 | 82.40 | 82.65 | 1,653,001 | -0.67(-0.80%) |
Sep 29, 2021 | 81.23 | 83.38 | 81.11 | 83.31 | 1,073,026 | +2.08(+2.56%) |
Sep 28, 2021 | 82.45 | 82.61 | 80.40 | 81.23 | 763,847 | -0.83(-1.02%) |
Sep 27, 2021 | 82.79 | 84.03 | 81.96 | 82.07 | 793,687 | -0.60(-0.73%) |
Sep 24, 2021 | 82.83 | 83.68 | 82.65 | 82.67 | 566,274 | +0.08(+0.10%) |
Sep 23, 2021 | 83.13 | 83.76 | 82.49 | 82.58 | 478,354 | -0.58(-0.70%) |
Sep 22, 2021 | 83.51 | 83.93 | 82.98 | 83.16 | 715,585 | -0.03(-0.03%) |
Sep 21, 2021 | 83.81 | 84.63 | 83.17 | 83.19 | 934,212 | -0.33(-0.39%) |
Sep 20, 2021 | 83.15 | 84.08 | 82.62 | 83.52 | 930,172 | +0.04(+0.04%) |
Sep 17, 2021 | 83.78 | 84.33 | 83.47 | 83.48 | 1,254,269 | -0.63(-0.75%) |
Sep 16, 2021 | 83.83 | 84.67 | 83.44 | 84.11 | 670,120 | +0.19(+0.22%) |
Sep 15, 2021 | 85.36 | 85.84 | 83.63 | 83.92 | 814,586 | -1.61(-1.88%) |
Sep 14, 2021 | 86.53 | 86.92 | 85.12 | 85.54 | 1,099,887 | -0.84(-0.98%) |
Sep 13, 2021 | 87.74 | 88.04 | 86.16 | 86.38 | 966,467 | -0.88(-1.01%) |
Sep 10, 2021 | 90.10 | 90.28 | 87.18 | 87.26 | 968,222 | -2.88(-3.19%) |
Sep 09, 2021 | 91.39 | 91.39 | 90.11 | 90.14 | 914,592 | -1.37(-1.50%) |
Sep 08, 2021 | 89.99 | 92.06 | 89.64 | 91.50 | 674,752 | +1.42(+1.58%) |
Sep 07, 2021 | 91.10 | 91.28 | 89.80 | 90.08 | 656,074 | -1.28(-1.41%) |
Sep 03, 2021 | 91.80 | 92.07 | 91.34 | 91.36 | 638,742 | -0.75(-0.81%) |
Sep 02, 2021 | 92.09 | 92.38 | 91.47 | 92.11 | 730,093 | +0.05(+0.05%) |
Sep 01, 2021 | 91.80 | 92.39 | 91.40 | 92.07 | 713,257 | +0.69(+0.76%) |
Aug 31, 2021 | 91.17 | 91.54 | 90.77 | 91.37 | 818,800 | +0.04(+0.04%) |
Aug 30, 2021 | 91.26 | 91.64 | 90.96 | 91.34 | 391,121 | +0.08(+0.09%) |
Aug 27, 2021 | 90.79 | 91.40 | 90.57 | 91.25 | 368,573 | +0.64(+0.70%) |
Aug 26, 2021 | 91.24 | 91.30 | 90.45 | 90.61 | 425,948 | -0.74(-0.81%) |
Aug 25, 2021 | 91.94 | 91.94 | 90.98 | 91.35 | 687,311 | -0.59(-0.64%) |
Aug 24, 2021 | 91.86 | 92.32 | 90.94 | 91.94 | 896,547 | +0.28(+0.31%) |
Aug 23, 2021 | 92.71 | 92.87 | 91.51 | 91.66 | 671,616 | -0.89(-0.96%) |
Aug 20, 2021 | 91.49 | 92.83 | 91.04 | 92.55 | 1,062,406 | +0.71(+0.77%) |
Aug 19, 2021 | 92.29 | 92.85 | 91.56 | 91.85 | 775,192 | -0.33(-0.35%) |
Aug 18, 2021 | 94.12 | 94.35 | 91.76 | 92.17 | 753,353 | -1.83(-1.94%) |
Aug 17, 2021 | 93.75 | 94.38 | 93.29 | 94.00 | 881,327 | -0.11(-0.12%) |
Aug 16, 2021 | 94.50 | 95.24 | 93.77 | 94.11 | 777,583 | -0.37(-0.39%) |
Aug 13, 2021 | 93.65 | 94.77 | 93.27 | 94.48 | 578,105 | +0.84(+0.89%) |
Aug 12, 2021 | 94.28 | 94.39 | 93.25 | 93.64 | 496,111 | -0.53(-0.56%) |
Aug 11, 2021 | 94.08 | 94.42 | 93.62 | 94.17 | 410,589 | +0.23(+0.25%) |
Aug 10, 2021 | 94.26 | 94.46 | 93.47 | 93.94 | 506,304 | -0.21(-0.23%) |
Aug 09, 2021 | 94.04 | 94.43 | 93.25 | 94.16 | 690,276 | +0.21(+0.23%) |
Aug 06, 2021 | 94.51 | 94.88 | 93.84 | 93.94 | 639,240 | -0.39(-0.41%) |
Aug 05, 2021 | 93.01 | 94.35 | 92.43 | 94.33 | 682,744 | +1.79(+1.93%) |
Aug 04, 2021 | 92.28 | 92.69 | 91.32 | 92.54 | 627,101 | -0.27(-0.29%) |
Aug 03, 2021 | 92.63 | 93.26 | 92.32 | 92.81 | 571,990 | +0.13(+0.14%) |
Aug 02, 2021 | 91.95 | 93.12 | 91.80 | 92.68 | 539,916 | +0.88(+0.96%) |
Jul 30, 2021 | 93.40 | 93.90 | 91.46 | 91.80 | 1,297,932 | -1.49(-1.60%) |
Jul 29, 2021 | 93.60 | 93.72 | 92.28 | 93.29 | 421,940 | -0.15(-0.16%) |
Jul 28, 2021 | 94.27 | 94.29 | 92.60 | 93.44 | 531,222 | -0.70(-0.74%) |
Jul 27, 2021 | 92.59 | 94.42 | 92.27 | 94.14 | 429,859 | +1.47(+1.59%) |
Jul 26, 2021 | 92.42 | 92.86 | 92.25 | 92.67 | 526,820 | +0.07(+0.07%) |
Jul 23, 2021 | 91.25 | 92.69 | 91.01 | 92.60 | 481,034 | +1.67(+1.83%) |
Jul 22, 2021 | 91.13 | 91.86 | 90.78 | 90.93 | 510,279 | -0.55(-0.60%) |
Jul 21, 2021 | 92.78 | 93.27 | 91.41 | 91.48 | 783,367 | -1.15(-1.25%) |
Jul 20, 2021 | 92.48 | 93.36 | 91.88 | 92.64 | 997,569 | +0.50(+0.55%) |
Jul 19, 2021 | 94.11 | 94.35 | 90.78 | 92.13 | 1,130,876 | -2.13(-2.26%) |
Jul 16, 2021 | 94.19 | 94.75 | 93.75 | 94.27 | 674,372 | +0.39(+0.42%) |
Jul 15, 2021 | 92.38 | 94.02 | 92.31 | 93.88 | 615,577 | +1.28(+1.38%) |
Jul 14, 2021 | 91.88 | 92.84 | 91.51 | 92.60 | 437,513 | +0.61(+0.66%) |
Jul 13, 2021 | 92.52 | 92.96 | 91.86 | 92.00 | 627,156 | -0.60(-0.64%) |
Jul 12, 2021 | 91.42 | 92.67 | 91.15 | 92.59 | 635,436 | +0.85(+0.92%) |
Jul 09, 2021 | 91.46 | 91.84 | 90.46 | 91.74 | 821,300 | +0.81(+0.89%) |
Jul 08, 2021 | 90.78 | 91.59 | 90.48 | 90.93 | 458,734 | -0.27(-0.30%) |
Jul 07, 2021 | 90.13 | 91.26 | 89.86 | 91.20 | 635,618 | +0.81(+0.90%) |
Jul 06, 2021 | 90.32 | 90.55 | 88.65 | 90.39 | 701,464 | -0.03(-0.03%) |
Jul 02, 2021 | 90.30 | 90.58 | 89.75 | 90.42 | 523,036 | +0.12(+0.13%) |