Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 83.49 | 83.74 | 82.39 | 82.64 | 1,653,159 | -0.67(-0.80%) |
Sep 29, 2021 | 81.23 | 83.37 | 81.10 | 83.31 | 1,073,128 | +2.08(+2.56%) |
Sep 28, 2021 | 82.44 | 82.60 | 80.39 | 81.23 | 763,920 | -0.83(-1.02%) |
Sep 27, 2021 | 82.78 | 84.02 | 81.96 | 82.06 | 793,763 | -0.60(-0.73%) |
Sep 24, 2021 | 82.82 | 83.67 | 82.64 | 82.66 | 566,328 | +0.08(+0.10%) |
Sep 23, 2021 | 83.12 | 83.76 | 82.48 | 82.58 | 478,400 | -0.58(-0.70%) |
Sep 22, 2021 | 83.50 | 83.92 | 82.97 | 83.16 | 715,653 | -0.03(-0.03%) |
Sep 21, 2021 | 83.80 | 84.62 | 83.17 | 83.18 | 934,300 | -0.33(-0.39%) |
Sep 20, 2021 | 83.14 | 84.07 | 82.61 | 83.51 | 930,261 | +0.04(+0.04%) |
Sep 17, 2021 | 83.77 | 84.32 | 83.46 | 83.47 | 1,254,389 | -0.63(-0.75%) |
Sep 16, 2021 | 83.82 | 84.66 | 83.43 | 84.10 | 670,184 | +0.19(+0.22%) |
Sep 15, 2021 | 85.35 | 85.84 | 83.62 | 83.92 | 814,663 | -1.61(-1.88%) |
Sep 14, 2021 | 86.52 | 86.91 | 85.11 | 85.53 | 1,099,991 | -0.84(-0.98%) |
Sep 13, 2021 | 87.73 | 88.03 | 86.15 | 86.37 | 966,559 | -0.88(-1.01%) |
Sep 10, 2021 | 90.09 | 90.27 | 87.18 | 87.25 | 968,314 | -2.88(-3.19%) |
Sep 09, 2021 | 91.38 | 91.38 | 90.10 | 90.13 | 914,679 | -1.37(-1.50%) |
Sep 08, 2021 | 89.98 | 92.05 | 89.63 | 91.50 | 674,816 | +1.42(+1.58%) |
Sep 07, 2021 | 91.09 | 91.27 | 89.79 | 90.07 | 656,137 | -1.28(-1.41%) |
Sep 03, 2021 | 91.80 | 92.06 | 91.33 | 91.35 | 638,803 | -0.75(-0.81%) |
Sep 02, 2021 | 92.08 | 92.37 | 91.46 | 92.10 | 730,162 | +0.05(+0.05%) |
Sep 01, 2021 | 91.80 | 92.38 | 91.39 | 92.06 | 713,325 | +0.69(+0.76%) |
Aug 31, 2021 | 91.16 | 91.53 | 90.76 | 91.36 | 818,878 | +0.04(+0.04%) |
Aug 30, 2021 | 91.25 | 91.64 | 90.95 | 91.33 | 391,158 | +0.08(+0.09%) |
Aug 27, 2021 | 90.78 | 91.39 | 90.56 | 91.24 | 368,608 | +0.64(+0.70%) |
Aug 26, 2021 | 91.23 | 91.29 | 90.44 | 90.61 | 425,988 | -0.74(-0.81%) |
Aug 25, 2021 | 91.93 | 91.93 | 90.97 | 91.35 | 687,377 | -0.59(-0.64%) |
Aug 24, 2021 | 91.85 | 92.31 | 90.93 | 91.94 | 896,632 | +0.28(+0.31%) |
Aug 23, 2021 | 92.70 | 92.86 | 91.50 | 91.65 | 671,680 | -0.89(-0.96%) |
Aug 20, 2021 | 91.49 | 92.83 | 91.03 | 92.54 | 1,062,507 | +0.71(+0.77%) |
Aug 19, 2021 | 92.28 | 92.84 | 91.55 | 91.84 | 775,266 | -0.33(-0.35%) |
Aug 18, 2021 | 94.11 | 94.34 | 91.75 | 92.16 | 753,424 | -1.82(-1.94%) |
Aug 17, 2021 | 93.75 | 94.37 | 93.28 | 93.99 | 881,411 | -0.11(-0.12%) |
Aug 16, 2021 | 94.49 | 95.23 | 93.76 | 94.10 | 777,658 | -0.37(-0.39%) |
Aug 13, 2021 | 93.64 | 94.76 | 93.26 | 94.47 | 578,161 | +0.84(+0.89%) |
Aug 12, 2021 | 94.27 | 94.38 | 93.24 | 93.63 | 496,158 | -0.53(-0.56%) |
Aug 11, 2021 | 94.07 | 94.41 | 93.62 | 94.17 | 410,628 | +0.23(+0.25%) |
Aug 10, 2021 | 94.25 | 94.45 | 93.46 | 93.93 | 506,352 | -0.21(-0.23%) |
Aug 09, 2021 | 94.03 | 94.43 | 93.24 | 94.15 | 690,342 | +0.21(+0.23%) |
Aug 06, 2021 | 94.50 | 94.87 | 93.83 | 93.93 | 639,301 | -0.39(-0.41%) |
Aug 05, 2021 | 93.00 | 94.34 | 92.42 | 94.32 | 682,810 | +1.79(+1.93%) |
Aug 04, 2021 | 92.28 | 92.68 | 91.31 | 92.54 | 627,161 | -0.27(-0.29%) |
Aug 03, 2021 | 92.62 | 93.25 | 92.31 | 92.81 | 572,045 | +0.13(+0.14%) |
Aug 02, 2021 | 91.94 | 93.11 | 91.79 | 92.68 | 539,968 | +0.88(+0.96%) |
Jul 30, 2021 | 93.39 | 93.89 | 91.45 | 91.79 | 1,298,056 | -1.49(-1.60%) |
Jul 29, 2021 | 93.59 | 93.71 | 92.28 | 93.28 | 421,980 | -0.15(-0.16%) |
Jul 28, 2021 | 94.26 | 94.28 | 92.59 | 93.43 | 531,273 | -0.70(-0.74%) |
Jul 27, 2021 | 92.58 | 94.41 | 92.26 | 94.13 | 429,900 | +1.47(+1.59%) |
Jul 26, 2021 | 92.41 | 92.85 | 92.24 | 92.66 | 526,870 | +0.07(+0.07%) |
Jul 23, 2021 | 91.24 | 92.68 | 91.00 | 92.59 | 481,079 | +1.67(+1.83%) |
Jul 22, 2021 | 91.12 | 91.85 | 90.77 | 90.92 | 510,328 | -0.55(-0.60%) |
Jul 21, 2021 | 92.77 | 93.26 | 91.40 | 91.47 | 783,441 | -1.15(-1.25%) |
Jul 20, 2021 | 92.47 | 93.35 | 91.87 | 92.63 | 997,664 | +0.50(+0.55%) |
Jul 19, 2021 | 94.10 | 94.34 | 90.78 | 92.13 | 1,130,984 | -2.13(-2.26%) |
Jul 16, 2021 | 94.18 | 94.74 | 93.74 | 94.26 | 674,436 | +0.39(+0.42%) |
Jul 15, 2021 | 92.37 | 94.01 | 92.30 | 93.87 | 615,636 | +1.28(+1.38%) |
Jul 14, 2021 | 91.87 | 92.83 | 91.50 | 92.59 | 437,555 | +0.61(+0.66%) |
Jul 13, 2021 | 92.51 | 92.95 | 91.85 | 91.99 | 627,216 | -0.60(-0.64%) |
Jul 12, 2021 | 91.41 | 92.66 | 91.14 | 92.58 | 635,497 | +0.85(+0.92%) |
Jul 09, 2021 | 91.45 | 91.83 | 90.45 | 91.73 | 821,379 | +0.81(+0.89%) |
Jul 08, 2021 | 90.78 | 91.59 | 90.47 | 90.92 | 458,777 | -0.27(-0.30%) |
Jul 07, 2021 | 90.12 | 91.25 | 89.85 | 91.19 | 635,678 | +0.81(+0.90%) |
Jul 06, 2021 | 90.31 | 90.54 | 88.64 | 90.39 | 701,531 | -0.03(-0.03%) |
Jul 02, 2021 | 90.29 | 90.57 | 89.74 | 90.41 | 523,085 | +0.12(+0.13%) |