Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.11 | 86.12 | 83.67 | 83.83 | 162,917 | -1.91(-2.23%) |
Sep 29, 2021 | 84.84 | 85.97 | 83.57 | 85.74 | 106,296 | +1.22(+1.44%) |
Sep 28, 2021 | 86.53 | 86.62 | 84.19 | 84.52 | 138,579 | -1.54(-1.78%) |
Sep 27, 2021 | 83.99 | 87.03 | 83.45 | 86.05 | 160,808 | +3.02(+3.64%) |
Sep 24, 2021 | 82.35 | 83.98 | 82.35 | 83.03 | 160,505 | +0.66(+0.81%) |
Sep 23, 2021 | 79.29 | 82.96 | 79.29 | 82.37 | 105,647 | +2.86(+3.60%) |
Sep 22, 2021 | 78.72 | 80.26 | 78.72 | 79.50 | 107,236 | +1.25(+1.60%) |
Sep 21, 2021 | 78.66 | 79.55 | 77.85 | 78.25 | 153,152 | -0.55(-0.70%) |
Sep 20, 2021 | 77.64 | 78.96 | 76.58 | 78.80 | 341,197 | -0.90(-1.13%) |
Sep 17, 2021 | 78.74 | 79.59 | 77.62 | 79.70 | 1,118,961 | +1.22(+1.55%) |
Sep 16, 2021 | 80.06 | 80.08 | 78.06 | 78.48 | 180,459 | -1.03(-1.30%) |
Sep 15, 2021 | 78.27 | 79.97 | 78.03 | 79.51 | 193,822 | +1.39(+1.77%) |
Sep 14, 2021 | 79.66 | 79.97 | 77.98 | 78.13 | 236,302 | -1.69(-2.12%) |
Sep 13, 2021 | 78.72 | 79.99 | 77.38 | 79.82 | 269,672 | +2.27(+2.92%) |
Sep 10, 2021 | 78.92 | 80.05 | 77.55 | 77.55 | 161,620 | -1.03(-1.31%) |
Sep 09, 2021 | 78.34 | 79.52 | 78.34 | 78.58 | 195,866 | -0.04(-0.05%) |
Sep 08, 2021 | 79.39 | 80.13 | 78.34 | 78.62 | 111,630 | -1.10(-1.37%) |
Sep 07, 2021 | 81.30 | 81.92 | 79.72 | 79.72 | 110,294 | -1.11(-1.38%) |
Sep 03, 2021 | 81.04 | 81.35 | 79.99 | 80.83 | 129,112 | +0.02(+0.02%) |
Sep 02, 2021 | 82.13 | 82.13 | 80.66 | 80.81 | 116,167 | -0.61(-0.75%) |
Sep 01, 2021 | 82.57 | 82.57 | 80.48 | 81.42 | 138,425 | -1.00(-1.22%) |
Aug 31, 2021 | 81.63 | 82.50 | 81.10 | 82.42 | 195,371 | +0.94(+1.15%) |
Aug 30, 2021 | 83.12 | 83.57 | 81.30 | 81.49 | 89,075 | -1.58(-1.90%) |
Aug 27, 2021 | 81.44 | 83.17 | 80.66 | 83.07 | 96,021 | +1.69(+2.08%) |
Aug 26, 2021 | 83.03 | 83.13 | 81.29 | 81.37 | 85,661 | -1.55(-1.87%) |
Aug 25, 2021 | 82.56 | 83.95 | 81.66 | 82.93 | 85,903 | +0.58(+0.70%) |
Aug 24, 2021 | 81.67 | 82.51 | 81.00 | 82.35 | 89,539 | +0.64(+0.78%) |
Aug 23, 2021 | 81.90 | 82.25 | 81.35 | 81.71 | 129,545 | +0.31(+0.38%) |
Aug 20, 2021 | 79.44 | 81.49 | 79.01 | 81.40 | 137,700 | +2.11(+2.66%) |
Aug 19, 2021 | 79.70 | 80.75 | 78.78 | 79.30 | 176,405 | -1.25(-1.56%) |
Aug 18, 2021 | 80.91 | 81.89 | 80.36 | 80.55 | 159,471 | -0.46(-0.57%) |
Aug 17, 2021 | 80.84 | 81.77 | 80.12 | 81.01 | 139,166 | -0.65(-0.79%) |
Aug 16, 2021 | 81.29 | 82.37 | 80.62 | 81.65 | 200,632 | -0.66(-0.80%) |
Aug 13, 2021 | 83.11 | 83.28 | 81.78 | 82.31 | 82,019 | -0.70(-0.85%) |
Aug 12, 2021 | 83.63 | 83.63 | 82.22 | 83.01 | 77,096 | -0.55(-0.66%) |
Aug 11, 2021 | 82.42 | 83.61 | 80.10 | 83.56 | 120,285 | +1.24(+1.50%) |
Aug 10, 2021 | 81.92 | 82.73 | 81.44 | 82.32 | 105,518 | +0.52(+0.64%) |
Aug 09, 2021 | 82.45 | 83.14 | 81.54 | 81.80 | 134,844 | -1.14(-1.38%) |
Aug 06, 2021 | 80.96 | 83.23 | 80.53 | 82.95 | 133,473 | +2.56(+3.18%) |
Aug 05, 2021 | 79.58 | 80.81 | 79.53 | 80.39 | 129,705 | +1.06(+1.34%) |
Aug 04, 2021 | 78.63 | 80.01 | 78.26 | 79.33 | 83,122 | -0.48(-0.61%) |
Aug 03, 2021 | 78.43 | 80.15 | 76.96 | 79.81 | 151,002 | +1.63(+2.08%) |
Aug 02, 2021 | 78.63 | 80.55 | 78.01 | 78.18 | 295,563 | +0.00(+0.00%) |
Jul 30, 2021 | 78.33 | 79.50 | 77.41 | 78.18 | 213,010 | -0.59(-0.74%) |
Jul 29, 2021 | 78.68 | 79.58 | 77.32 | 78.77 | 146,228 | +1.07(+1.38%) |
Jul 28, 2021 | 77.08 | 78.32 | 75.60 | 77.70 | 149,725 | +1.26(+1.64%) |
Jul 27, 2021 | 75.95 | 76.56 | 75.38 | 76.44 | 147,379 | -0.39(-0.51%) |
Jul 26, 2021 | 76.14 | 77.48 | 76.14 | 76.83 | 121,660 | +0.64(+0.84%) |
Jul 23, 2021 | 76.61 | 77.11 | 75.33 | 76.19 | 123,587 | +0.68(+0.90%) |
Jul 22, 2021 | 77.50 | 77.60 | 75.32 | 75.51 | 103,407 | -1.98(-2.56%) |
Jul 21, 2021 | 75.71 | 78.21 | 75.31 | 77.49 | 181,806 | +1.79(+2.36%) |
Jul 20, 2021 | 72.58 | 76.60 | 72.58 | 75.71 | 329,532 | +2.82(+3.87%) |
Jul 19, 2021 | 73.60 | 74.65 | 72.26 | 72.89 | 195,276 | -2.72(-3.59%) |
Jul 16, 2021 | 78.57 | 78.57 | 75.49 | 75.60 | 145,223 | -2.45(-3.14%) |
Jul 15, 2021 | 76.67 | 78.79 | 76.29 | 78.05 | 128,911 | +0.60(+0.78%) |
Jul 14, 2021 | 77.89 | 79.17 | 76.54 | 77.45 | 115,792 | -0.23(-0.30%) |
Jul 13, 2021 | 79.28 | 79.28 | 77.24 | 77.68 | 80,372 | -1.81(-2.28%) |
Jul 12, 2021 | 78.51 | 79.67 | 77.13 | 79.49 | 103,600 | -0.02(-0.02%) |
Jul 09, 2021 | 77.62 | 79.70 | 76.73 | 79.51 | 171,393 | +3.70(+4.89%) |
Jul 08, 2021 | 75.48 | 76.68 | 74.79 | 75.81 | 156,366 | -1.45(-1.88%) |
Jul 07, 2021 | 77.34 | 78.59 | 76.79 | 77.26 | 152,244 | -0.74(-0.95%) |
Jul 06, 2021 | 79.47 | 79.59 | 77.29 | 78.00 | 155,976 | -1.97(-2.47%) |
Jul 02, 2021 | 81.11 | 81.94 | 79.71 | 79.98 | 133,448 | -1.26(-1.55%) |