Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.74 | 86.04 | 84.58 | 84.78 | 847,388 | -0.70(-0.82%) |
Sep 29, 2021 | 86.99 | 87.23 | 85.35 | 85.48 | 369,854 | -1.05(-1.21%) |
Sep 28, 2021 | 87.60 | 87.82 | 86.52 | 86.53 | 270,397 | -1.83(-2.07%) |
Sep 27, 2021 | 88.87 | 89.59 | 88.36 | 88.36 | 151,608 | -0.72(-0.81%) |
Sep 24, 2021 | 88.63 | 89.54 | 88.50 | 89.08 | 127,722 | -0.26(-0.29%) |
Sep 23, 2021 | 88.65 | 89.94 | 88.65 | 89.34 | 144,836 | +0.94(+1.07%) |
Sep 22, 2021 | 88.43 | 88.88 | 87.70 | 88.40 | 334,947 | +0.24(+0.27%) |
Sep 21, 2021 | 89.35 | 89.38 | 87.97 | 88.16 | 219,106 | -0.67(-0.76%) |
Sep 20, 2021 | 88.92 | 89.11 | 88.00 | 88.83 | 358,103 | -1.05(-1.17%) |
Sep 17, 2021 | 92.97 | 92.97 | 89.78 | 89.88 | 744,855 | -2.61(-2.82%) |
Sep 16, 2021 | 92.02 | 92.98 | 91.51 | 92.49 | 237,763 | +0.16(+0.18%) |
Sep 15, 2021 | 92.52 | 92.71 | 90.99 | 92.33 | 268,201 | +0.34(+0.37%) |
Sep 14, 2021 | 91.79 | 92.15 | 90.40 | 91.99 | 465,571 | +0.17(+0.19%) |
Sep 13, 2021 | 91.74 | 91.98 | 90.63 | 91.82 | 274,847 | +0.56(+0.61%) |
Sep 10, 2021 | 91.41 | 92.27 | 90.89 | 91.26 | 279,561 | +0.04(+0.04%) |
Sep 09, 2021 | 90.85 | 91.82 | 90.82 | 91.22 | 314,467 | +0.45(+0.50%) |
Sep 08, 2021 | 90.35 | 91.04 | 89.67 | 90.77 | 275,717 | -0.06(-0.06%) |
Sep 07, 2021 | 93.03 | 93.11 | 90.74 | 90.83 | 401,056 | -2.60(-2.78%) |
Sep 03, 2021 | 94.27 | 94.27 | 93.24 | 93.43 | 288,813 | -0.84(-0.89%) |
Sep 02, 2021 | 95.19 | 95.19 | 93.49 | 94.27 | 260,792 | -0.92(-0.97%) |
Sep 01, 2021 | 95.87 | 96.29 | 94.64 | 95.19 | 378,054 | -0.29(-0.30%) |
Aug 31, 2021 | 95.48 | 96.37 | 94.93 | 95.48 | 563,945 | -0.14(-0.15%) |
Aug 30, 2021 | 96.43 | 97.15 | 95.53 | 95.62 | 310,253 | -0.71(-0.74%) |
Aug 27, 2021 | 95.52 | 96.72 | 95.52 | 96.34 | 342,307 | +0.66(+0.68%) |
Aug 26, 2021 | 95.79 | 96.82 | 95.61 | 95.68 | 295,103 | -0.44(-0.46%) |
Aug 25, 2021 | 96.08 | 96.97 | 95.77 | 96.13 | 270,048 | +0.51(+0.53%) |
Aug 24, 2021 | 95.91 | 96.37 | 95.56 | 95.61 | 404,822 | -0.16(-0.17%) |
Aug 23, 2021 | 95.06 | 96.34 | 95.06 | 95.78 | 350,402 | +0.91(+0.95%) |
Aug 20, 2021 | 93.88 | 95.28 | 93.77 | 94.87 | 434,138 | +1.06(+1.13%) |
Aug 19, 2021 | 93.08 | 94.70 | 92.78 | 93.81 | 299,728 | -0.10(-0.10%) |
Aug 18, 2021 | 95.26 | 95.64 | 93.77 | 93.91 | 630,326 | -1.64(-1.71%) |
Aug 17, 2021 | 97.30 | 100.43 | 95.49 | 95.55 | 762,982 | -2.61(-2.66%) |
Aug 16, 2021 | 95.95 | 98.26 | 95.80 | 98.16 | 854,547 | +2.21(+2.30%) |
Aug 13, 2021 | 95.04 | 95.98 | 94.65 | 95.95 | 560,297 | +1.21(+1.28%) |
Aug 12, 2021 | 93.44 | 94.90 | 92.97 | 94.74 | 341,252 | +1.45(+1.55%) |
Aug 11, 2021 | 92.48 | 93.63 | 92.23 | 93.29 | 537,070 | +0.82(+0.89%) |
Aug 10, 2021 | 94.19 | 94.46 | 92.22 | 92.47 | 377,273 | -1.71(-1.82%) |
Aug 09, 2021 | 94.28 | 94.46 | 93.65 | 94.19 | 301,215 | -0.18(-0.19%) |
Aug 06, 2021 | 93.96 | 95.29 | 93.88 | 94.37 | 440,273 | +0.26(+0.28%) |
Aug 05, 2021 | 93.24 | 94.21 | 92.95 | 94.11 | 414,429 | +0.79(+0.84%) |
Aug 04, 2021 | 95.36 | 95.68 | 93.20 | 93.32 | 361,021 | -2.50(-2.61%) |
Aug 03, 2021 | 96.50 | 96.67 | 95.27 | 95.82 | 378,090 | -0.12(-0.12%) |
Aug 02, 2021 | 94.78 | 96.90 | 94.55 | 95.94 | 520,478 | +2.60(+2.79%) |
Jul 30, 2021 | 91.52 | 93.85 | 89.97 | 93.33 | 493,707 | +1.29(+1.40%) |
Jul 29, 2021 | 92.34 | 93.22 | 91.82 | 92.05 | 301,831 | +0.22(+0.24%) |
Jul 28, 2021 | 91.57 | 92.66 | 91.07 | 91.82 | 237,792 | +0.31(+0.34%) |
Jul 27, 2021 | 93.22 | 93.22 | 90.70 | 91.52 | 207,918 | -1.90(-2.04%) |
Jul 26, 2021 | 93.79 | 94.04 | 92.88 | 93.42 | 199,983 | -0.70(-0.75%) |
Jul 23, 2021 | 93.51 | 94.34 | 92.77 | 94.12 | 174,425 | +1.01(+1.08%) |
Jul 22, 2021 | 94.69 | 94.73 | 92.82 | 93.11 | 320,756 | -1.36(-1.43%) |
Jul 21, 2021 | 94.43 | 95.38 | 94.32 | 94.47 | 197,593 | +0.12(+0.12%) |
Jul 20, 2021 | 93.99 | 95.30 | 93.42 | 94.35 | 309,080 | +1.03(+1.10%) |
Jul 19, 2021 | 92.32 | 93.75 | 92.26 | 93.32 | 346,425 | -0.45(-0.48%) |
Jul 16, 2021 | 96.49 | 97.08 | 93.46 | 93.78 | 296,968 | -2.17(-2.26%) |
Jul 15, 2021 | 96.03 | 96.75 | 95.62 | 95.95 | 464,885 | -0.18(-0.19%) |
Jul 14, 2021 | 96.44 | 97.35 | 95.83 | 96.13 | 272,121 | +0.47(+0.49%) |
Jul 13, 2021 | 94.80 | 96.02 | 94.55 | 95.66 | 293,710 | +0.32(+0.33%) |
Jul 12, 2021 | 96.74 | 96.91 | 94.90 | 95.34 | 419,953 | -1.27(-1.31%) |
Jul 09, 2021 | 94.69 | 96.73 | 94.69 | 96.61 | 216,920 | +2.07(+2.19%) |
Jul 08, 2021 | 95.64 | 95.64 | 93.39 | 94.54 | 490,932 | -1.54(-1.60%) |
Jul 07, 2021 | 96.68 | 96.96 | 95.76 | 96.08 | 384,947 | -0.28(-0.29%) |
Jul 06, 2021 | 97.51 | 97.51 | 95.24 | 96.36 | 381,655 | -0.72(-0.74%) |
Jul 02, 2021 | 96.12 | 97.21 | 95.89 | 97.08 | 292,114 | +1.33(+1.39%) |