Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 89.67 | 89.76 | 87.95 | 87.94 | 783,111 | -1.32(-1.48%) |
Sep 29, 2021 | 89.43 | 89.62 | 88.77 | 89.26 | 364,062 | +0.15(+0.16%) |
Sep 28, 2021 | 90.65 | 90.92 | 88.98 | 89.12 | 800,138 | -1.50(-1.66%) |
Sep 27, 2021 | 89.96 | 90.84 | 89.89 | 90.62 | 906,100 | +1.29(+1.45%) |
Sep 24, 2021 | 88.67 | 89.54 | 88.59 | 89.32 | 917,760 | +0.53(+0.60%) |
Sep 23, 2021 | 87.59 | 89.26 | 87.49 | 88.79 | 380,175 | +2.09(+2.41%) |
Sep 22, 2021 | 86.35 | 87.33 | 86.28 | 86.71 | 461,587 | +1.30(+1.52%) |
Sep 21, 2021 | 86.03 | 86.30 | 85.16 | 85.41 | 366,843 | -0.10(-0.12%) |
Sep 20, 2021 | 85.62 | 85.90 | 84.26 | 85.51 | 899,923 | -2.10(-2.40%) |
Sep 17, 2021 | 87.91 | 88.34 | 87.34 | 87.61 | 277,049 | -0.34(-0.39%) |
Sep 16, 2021 | 88.44 | 88.90 | 87.53 | 87.95 | 248,254 | -0.15(-0.17%) |
Sep 15, 2021 | 87.32 | 88.38 | 87.21 | 88.11 | 313,896 | +0.91(+1.04%) |
Sep 14, 2021 | 88.79 | 89.03 | 86.99 | 87.20 | 302,143 | -1.25(-1.41%) |
Sep 13, 2021 | 88.19 | 88.56 | 87.83 | 88.45 | 391,775 | +0.96(+1.10%) |
Sep 10, 2021 | 88.77 | 88.78 | 87.47 | 87.48 | 296,229 | -0.71(-0.80%) |
Sep 09, 2021 | 87.82 | 89.00 | 87.78 | 88.19 | 561,951 | +0.23(+0.26%) |
Sep 08, 2021 | 88.03 | 88.39 | 87.50 | 87.96 | 302,900 | -0.34(-0.38%) |
Sep 07, 2021 | 88.98 | 89.09 | 88.20 | 88.30 | 290,111 | -0.57(-0.64%) |
Sep 03, 2021 | 89.18 | 89.34 | 88.61 | 88.87 | 259,397 | -0.43(-0.49%) |
Sep 02, 2021 | 89.19 | 89.62 | 88.97 | 89.30 | 289,831 | +0.27(+0.31%) |
Sep 01, 2021 | 89.54 | 89.54 | 88.60 | 89.03 | 390,646 | -0.43(-0.49%) |
Aug 31, 2021 | 89.39 | 90.03 | 89.02 | 89.46 | 447,319 | +0.08(+0.08%) |
Aug 30, 2021 | 90.69 | 90.78 | 89.37 | 89.39 | 749,864 | -1.29(-1.43%) |
Aug 27, 2021 | 89.57 | 90.72 | 89.50 | 90.68 | 479,244 | +1.29(+1.45%) |
Aug 26, 2021 | 90.21 | 90.31 | 89.30 | 89.39 | 484,763 | -0.55(-0.61%) |
Aug 25, 2021 | 89.18 | 90.43 | 88.97 | 89.94 | 460,833 | +1.06(+1.19%) |
Aug 24, 2021 | 88.61 | 89.06 | 88.43 | 88.88 | 275,326 | +0.59(+0.67%) |
Aug 23, 2021 | 88.11 | 88.66 | 88.11 | 88.28 | 626,908 | +0.66(+0.75%) |
Aug 20, 2021 | 86.95 | 87.79 | 86.64 | 87.62 | 276,659 | +0.75(+0.86%) |
Aug 19, 2021 | 86.73 | 87.56 | 86.31 | 86.88 | 588,034 | -0.76(-0.87%) |
Aug 18, 2021 | 88.22 | 88.95 | 87.59 | 87.64 | 316,602 | -0.97(-1.10%) |
Aug 17, 2021 | 88.71 | 89.29 | 87.74 | 88.61 | 317,871 | -0.82(-0.92%) |
Aug 16, 2021 | 89.03 | 89.44 | 88.27 | 89.44 | 321,887 | -0.18(-0.20%) |
Aug 13, 2021 | 90.26 | 90.35 | 89.40 | 89.62 | 326,496 | -0.56(-0.62%) |
Aug 12, 2021 | 90.13 | 90.32 | 89.62 | 90.17 | 325,852 | +0.09(+0.10%) |
Aug 11, 2021 | 89.39 | 90.12 | 88.95 | 90.08 | 632,789 | +0.96(+1.08%) |
Aug 10, 2021 | 88.28 | 89.35 | 88.06 | 89.12 | 789,535 | +0.85(+0.96%) |
Aug 09, 2021 | 88.01 | 88.66 | 87.50 | 88.27 | 842,094 | +0.16(+0.18%) |
Aug 06, 2021 | 87.22 | 88.28 | 87.22 | 88.11 | 489,772 | +1.75(+2.02%) |
Aug 05, 2021 | 85.77 | 86.40 | 85.77 | 86.36 | 268,497 | +1.06(+1.24%) |
Aug 04, 2021 | 85.18 | 86.09 | 84.98 | 85.30 | 374,346 | -0.50(-0.58%) |
Aug 03, 2021 | 85.31 | 85.96 | 84.07 | 85.80 | 243,461 | +0.87(+1.02%) |
Aug 02, 2021 | 85.56 | 86.66 | 84.92 | 84.93 | 284,586 | -0.18(-0.21%) |
Jul 30, 2021 | 85.39 | 86.13 | 84.83 | 85.11 | 354,308 | -0.54(-0.63%) |
Jul 29, 2021 | 85.30 | 86.08 | 84.96 | 85.65 | 470,876 | +0.93(+1.10%) |
Jul 28, 2021 | 85.06 | 85.28 | 83.99 | 84.72 | 329,582 | -0.04(-0.04%) |
Jul 27, 2021 | 84.12 | 85.05 | 83.75 | 84.76 | 347,497 | +0.03(+0.03%) |
Jul 26, 2021 | 84.14 | 84.93 | 84.14 | 84.73 | 257,929 | +0.48(+0.57%) |
Jul 23, 2021 | 84.65 | 85.09 | 84.03 | 84.25 | 686,266 | +0.21(+0.25%) |
Jul 22, 2021 | 84.80 | 84.92 | 83.70 | 84.04 | 971,365 | -0.90(-1.06%) |
Jul 21, 2021 | 84.25 | 85.38 | 84.25 | 84.93 | 287,674 | +1.42(+1.71%) |
Jul 20, 2021 | 81.57 | 84.18 | 81.41 | 83.51 | 517,544 | +2.05(+2.51%) |
Jul 19, 2021 | 82.10 | 82.52 | 81.02 | 81.46 | 1,212,725 | -2.36(-2.81%) |
Jul 16, 2021 | 85.52 | 85.52 | 83.65 | 83.82 | 824,824 | -1.21(-1.42%) |
Jul 15, 2021 | 83.94 | 85.48 | 83.94 | 85.03 | 2,155,283 | +0.43(+0.51%) |
Jul 14, 2021 | 85.18 | 85.69 | 83.80 | 84.59 | 836,361 | -0.50(-0.59%) |
Jul 13, 2021 | 85.93 | 85.94 | 84.84 | 85.09 | 1,366,057 | -1.12(-1.30%) |
Jul 12, 2021 | 84.91 | 86.28 | 84.55 | 86.22 | 3,027,551 | +0.92(+1.07%) |
Jul 09, 2021 | 84.08 | 85.43 | 83.99 | 85.30 | 2,422,556 | +2.32(+2.80%) |
Jul 08, 2021 | 83.06 | 83.79 | 82.50 | 82.98 | 501,350 | -1.64(-1.94%) |
Jul 07, 2021 | 84.03 | 84.81 | 83.83 | 84.62 | 499,937 | +0.04(+0.04%) |
Jul 06, 2021 | 85.73 | 85.73 | 83.97 | 84.59 | 583,550 | -1.32(-1.54%) |
Jul 02, 2021 | 86.07 | 86.16 | 85.59 | 85.91 | 745,805 | -0.17(-0.20%) |