Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 88.01 | 88.01 | 85.68 | 86.44 | 631,804 | -0.86(-0.99%) |
Sep 29, 2021 | 88.77 | 88.96 | 87.17 | 87.30 | 457,732 | -1.02(-1.16%) |
Sep 28, 2021 | 90.24 | 90.85 | 88.04 | 88.33 | 678,280 | -2.08(-2.30%) |
Sep 27, 2021 | 89.89 | 92.22 | 89.84 | 90.41 | 591,288 | +0.76(+0.84%) |
Sep 24, 2021 | 88.44 | 90.00 | 88.42 | 89.65 | 665,425 | +1.40(+1.59%) |
Sep 23, 2021 | 87.22 | 89.63 | 87.22 | 88.25 | 981,777 | +2.15(+2.50%) |
Sep 22, 2021 | 84.95 | 86.73 | 84.49 | 86.10 | 588,652 | +1.63(+1.93%) |
Sep 21, 2021 | 86.66 | 87.30 | 83.93 | 84.47 | 694,910 | -2.11(-2.44%) |
Sep 20, 2021 | 84.99 | 86.84 | 84.56 | 86.58 | 877,519 | +0.11(+0.13%) |
Sep 17, 2021 | 86.79 | 87.78 | 86.21 | 86.47 | 1,363,569 | -0.25(-0.28%) |
Sep 16, 2021 | 85.90 | 87.52 | 85.90 | 86.72 | 531,538 | +1.12(+1.30%) |
Sep 15, 2021 | 85.69 | 86.82 | 85.05 | 85.60 | 1,005,456 | -0.52(-0.60%) |
Sep 14, 2021 | 87.75 | 87.75 | 85.84 | 86.12 | 870,705 | -1.12(-1.28%) |
Sep 13, 2021 | 87.77 | 87.77 | 85.83 | 87.24 | 636,542 | +0.22(+0.25%) |
Sep 10, 2021 | 88.88 | 89.04 | 86.75 | 87.02 | 459,654 | -1.17(-1.33%) |
Sep 09, 2021 | 87.92 | 88.86 | 87.46 | 88.19 | 398,464 | +0.03(+0.03%) |
Sep 08, 2021 | 88.84 | 89.15 | 87.76 | 88.17 | 454,535 | -0.55(-0.62%) |
Sep 07, 2021 | 88.16 | 89.30 | 87.78 | 88.71 | 685,722 | +0.48(+0.55%) |
Sep 03, 2021 | 89.03 | 89.30 | 87.71 | 88.23 | 795,915 | -1.29(-1.44%) |
Sep 02, 2021 | 90.58 | 90.66 | 89.14 | 89.52 | 405,283 | -0.60(-0.67%) |
Sep 01, 2021 | 90.00 | 90.45 | 89.15 | 90.13 | 588,404 | +0.59(+0.66%) |
Aug 31, 2021 | 88.48 | 89.63 | 87.08 | 89.53 | 1,242,947 | +1.37(+1.55%) |
Aug 30, 2021 | 89.72 | 89.96 | 87.68 | 88.17 | 792,275 | -1.85(-2.05%) |
Aug 27, 2021 | 87.64 | 90.24 | 87.52 | 90.01 | 626,332 | +2.83(+3.24%) |
Aug 26, 2021 | 86.94 | 87.49 | 86.05 | 87.19 | 513,582 | +0.09(+0.11%) |
Aug 25, 2021 | 85.72 | 87.52 | 85.32 | 87.09 | 835,459 | +0.73(+0.84%) |
Aug 24, 2021 | 86.03 | 86.89 | 85.36 | 86.37 | 641,713 | +1.01(+1.18%) |
Aug 23, 2021 | 85.53 | 87.04 | 84.88 | 85.36 | 707,231 | +0.30(+0.35%) |
Aug 20, 2021 | 84.41 | 85.54 | 83.67 | 85.06 | 484,301 | +0.55(+0.65%) |
Aug 19, 2021 | 84.01 | 85.27 | 82.90 | 84.51 | 1,608,765 | -0.78(-0.92%) |
Aug 18, 2021 | 84.73 | 86.01 | 83.64 | 85.29 | 716,793 | +0.41(+0.48%) |
Aug 17, 2021 | 83.47 | 85.50 | 83.47 | 84.89 | 1,359,549 | +0.57(+0.67%) |
Aug 16, 2021 | 83.28 | 84.80 | 82.89 | 84.32 | 495,599 | +0.48(+0.57%) |
Aug 13, 2021 | 85.28 | 85.28 | 83.67 | 83.84 | 695,119 | -1.46(-1.71%) |
Aug 12, 2021 | 85.54 | 85.97 | 84.09 | 85.30 | 656,279 | -0.69(-0.80%) |
Aug 11, 2021 | 85.35 | 86.31 | 84.57 | 85.99 | 610,108 | +0.67(+0.78%) |
Aug 10, 2021 | 84.33 | 85.39 | 84.00 | 85.32 | 612,216 | +0.95(+1.13%) |
Aug 09, 2021 | 85.76 | 86.00 | 83.10 | 84.37 | 895,882 | -2.06(-2.39%) |
Aug 06, 2021 | 86.22 | 87.18 | 85.27 | 86.43 | 1,033,046 | +0.57(+0.66%) |
Aug 05, 2021 | 84.19 | 86.57 | 84.14 | 85.87 | 744,494 | +1.97(+2.35%) |
Aug 04, 2021 | 82.86 | 84.31 | 82.28 | 83.90 | 663,842 | +0.25(+0.30%) |
Aug 03, 2021 | 87.10 | 87.10 | 82.28 | 83.64 | 1,684,910 | -3.24(-3.73%) |
Aug 02, 2021 | 87.13 | 88.84 | 85.54 | 86.88 | 1,512,723 | +0.02(+0.02%) |
Jul 30, 2021 | 88.31 | 89.11 | 86.24 | 86.86 | 2,654,182 | -6.09(-6.55%) |
Jul 29, 2021 | 93.56 | 95.05 | 92.92 | 92.95 | 1,145,320 | -0.17(-0.18%) |
Jul 28, 2021 | 95.86 | 96.22 | 92.31 | 93.12 | 813,465 | -3.09(-3.21%) |
Jul 27, 2021 | 95.93 | 96.29 | 93.66 | 96.21 | 915,482 | +0.32(+0.33%) |
Jul 26, 2021 | 92.92 | 96.32 | 92.46 | 95.89 | 1,151,947 | +3.44(+3.72%) |
Jul 23, 2021 | 91.71 | 92.85 | 90.68 | 92.45 | 962,235 | +1.57(+1.73%) |
Jul 22, 2021 | 90.41 | 91.35 | 89.61 | 90.88 | 979,911 | +0.26(+0.29%) |
Jul 21, 2021 | 89.71 | 92.61 | 89.00 | 90.62 | 923,449 | +1.47(+1.65%) |
Jul 20, 2021 | 84.57 | 89.43 | 83.96 | 89.15 | 880,628 | +4.81(+5.70%) |
Jul 19, 2021 | 87.14 | 87.30 | 83.65 | 84.34 | 1,154,968 | -4.60(-5.17%) |
Jul 16, 2021 | 90.05 | 90.95 | 88.82 | 88.94 | 735,938 | -0.18(-0.20%) |
Jul 15, 2021 | 90.63 | 90.93 | 87.95 | 89.12 | 636,930 | -1.72(-1.90%) |
Jul 14, 2021 | 92.10 | 93.26 | 90.69 | 90.84 | 381,906 | -0.79(-0.86%) |
Jul 13, 2021 | 92.21 | 92.50 | 91.25 | 91.63 | 385,272 | -0.90(-0.97%) |
Jul 12, 2021 | 91.00 | 92.71 | 90.68 | 92.53 | 470,589 | +1.53(+1.68%) |
Jul 09, 2021 | 88.79 | 91.08 | 88.66 | 91.00 | 653,721 | +3.05(+3.47%) |
Jul 08, 2021 | 88.89 | 89.47 | 87.63 | 87.95 | 548,406 | -1.80(-2.01%) |
Jul 07, 2021 | 89.67 | 90.78 | 88.65 | 89.75 | 729,082 | -0.34(-0.38%) |
Jul 06, 2021 | 90.41 | 90.60 | 88.67 | 90.09 | 821,311 | -0.24(-0.27%) |
Jul 02, 2021 | 92.02 | 92.02 | 90.29 | 90.33 | 529,481 | -1.28(-1.40%) |