Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.38 | 86.42 | 85.20 | 85.73 | 154,762 | -0.51(-0.59%) |
Sep 29, 2021 | 86.94 | 86.94 | 85.64 | 86.24 | 32,602 | -0.06(-0.06%) |
Sep 28, 2021 | 88.06 | 88.28 | 86.25 | 86.29 | 58,292 | -2.17(-2.45%) |
Sep 27, 2021 | 86.88 | 88.86 | 86.88 | 88.46 | 352,140 | +2.07(+2.40%) |
Sep 24, 2021 | 86.20 | 87.13 | 86.20 | 86.39 | 38,493 | -0.67(-0.77%) |
Sep 23, 2021 | 85.55 | 87.22 | 85.55 | 87.06 | 75,591 | +2.20(+2.59%) |
Sep 22, 2021 | 83.59 | 85.54 | 83.59 | 84.86 | 21,236 | +2.22(+2.68%) |
Sep 21, 2021 | 83.21 | 83.21 | 82.08 | 82.64 | 13,313 | +0.40(+0.49%) |
Sep 20, 2021 | 82.62 | 83.41 | 81.20 | 82.24 | 17,833 | -3.08(-3.61%) |
Sep 17, 2021 | 85.78 | 85.99 | 84.71 | 85.32 | 7,684 | -0.12(-0.14%) |
Sep 16, 2021 | 85.16 | 85.50 | 84.81 | 85.44 | 6,751 | +0.12(+0.14%) |
Sep 15, 2021 | 83.92 | 85.32 | 83.91 | 85.32 | 143,287 | +1.78(+2.14%) |
Sep 14, 2021 | 85.76 | 85.76 | 83.35 | 83.53 | 15,314 | -1.45(-1.71%) |
Sep 13, 2021 | 85.37 | 85.37 | 84.11 | 84.99 | 8,450 | +0.40(+0.47%) |
Sep 10, 2021 | 85.75 | 85.75 | 84.59 | 84.59 | 9,469 | -0.51(-0.60%) |
Sep 09, 2021 | 84.25 | 85.74 | 84.20 | 85.10 | 32,946 | +0.62(+0.74%) |
Sep 08, 2021 | 85.63 | 85.70 | 84.17 | 84.47 | 12,781 | -1.41(-1.65%) |
Sep 07, 2021 | 86.17 | 86.93 | 85.81 | 85.89 | 29,202 | -0.25(-0.29%) |
Sep 03, 2021 | 86.56 | 86.68 | 85.85 | 86.14 | 27,145 | -0.59(-0.68%) |
Sep 02, 2021 | 86.04 | 87.18 | 85.88 | 86.73 | 14,183 | +1.21(+1.41%) |
Sep 01, 2021 | 85.43 | 85.75 | 84.68 | 85.52 | 17,601 | +0.59(+0.70%) |
Aug 31, 2021 | 84.87 | 85.20 | 83.91 | 84.92 | 11,079 | +0.27(+0.31%) |
Aug 30, 2021 | 85.95 | 85.95 | 84.63 | 84.66 | 15,819 | -0.88(-1.03%) |
Aug 27, 2021 | 83.06 | 85.83 | 83.06 | 85.53 | 34,911 | +2.73(+3.30%) |
Aug 26, 2021 | 83.88 | 83.88 | 82.45 | 82.80 | 16,948 | -1.11(-1.33%) |
Aug 25, 2021 | 83.84 | 84.49 | 83.82 | 83.92 | 15,064 | +0.39(+0.47%) |
Aug 24, 2021 | 82.45 | 83.59 | 82.45 | 83.53 | 14,421 | +1.80(+2.20%) |
Aug 23, 2021 | 80.69 | 81.81 | 80.69 | 81.73 | 33,698 | +2.22(+2.80%) |
Aug 20, 2021 | 77.86 | 79.53 | 77.86 | 79.51 | 11,515 | +1.59(+2.04%) |
Aug 19, 2021 | 78.04 | 78.91 | 77.47 | 77.92 | 58,980 | -1.45(-1.83%) |
Aug 18, 2021 | 79.93 | 81.06 | 79.30 | 79.37 | 16,201 | -0.66(-0.83%) |
Aug 17, 2021 | 80.80 | 81.04 | 78.88 | 80.03 | 16,894 | -1.61(-1.97%) |
Aug 16, 2021 | 81.83 | 82.31 | 80.99 | 81.64 | 9,513 | -0.96(-1.16%) |
Aug 13, 2021 | 83.85 | 83.85 | 82.47 | 82.60 | 8,683 | -1.25(-1.49%) |
Aug 12, 2021 | 83.91 | 84.03 | 83.11 | 83.85 | 12,874 | -0.01(-0.01%) |
Aug 11, 2021 | 84.16 | 84.16 | 82.64 | 83.86 | 14,157 | -0.29(-0.35%) |
Aug 10, 2021 | 83.72 | 84.42 | 83.43 | 84.15 | 12,326 | +0.75(+0.90%) |
Aug 09, 2021 | 83.29 | 83.59 | 82.69 | 83.40 | 16,311 | -0.04(-0.05%) |
Aug 06, 2021 | 83.05 | 83.87 | 82.78 | 83.44 | 18,287 | +1.02(+1.24%) |
Aug 05, 2021 | 80.63 | 82.55 | 80.63 | 82.41 | 11,996 | +2.19(+2.72%) |
Aug 04, 2021 | 81.65 | 82.08 | 80.23 | 80.23 | 24,082 | -2.23(-2.71%) |
Aug 03, 2021 | 82.57 | 82.68 | 80.72 | 82.46 | 41,847 | +0.05(+0.06%) |
Aug 02, 2021 | 83.09 | 84.70 | 82.41 | 82.41 | 40,676 | -0.18(-0.21%) |
Jul 30, 2021 | 83.20 | 84.01 | 82.32 | 82.59 | 13,564 | -1.28(-1.52%) |
Jul 29, 2021 | 83.91 | 84.53 | 83.35 | 83.87 | 10,178 | +0.48(+0.57%) |
Jul 28, 2021 | 82.16 | 83.51 | 81.29 | 83.39 | 23,963 | +1.88(+2.31%) |
Jul 27, 2021 | 83.01 | 83.01 | 80.61 | 81.51 | 59,480 | -1.83(-2.20%) |
Jul 26, 2021 | 82.70 | 84.30 | 82.70 | 83.33 | 8,375 | +0.78(+0.94%) |
Jul 23, 2021 | 83.23 | 83.23 | 81.81 | 82.56 | 13,014 | +0.06(+0.07%) |
Jul 22, 2021 | 83.80 | 83.80 | 81.90 | 82.50 | 48,538 | -1.35(-1.61%) |
Jul 21, 2021 | 81.97 | 83.98 | 81.95 | 83.85 | 21,819 | +2.65(+3.27%) |
Jul 20, 2021 | 78.25 | 81.56 | 78.25 | 81.19 | 190,748 | +3.51(+4.51%) |
Jul 19, 2021 | 77.70 | 79.07 | 76.70 | 77.69 | 48,974 | -1.88(-2.36%) |
Jul 16, 2021 | 82.44 | 82.44 | 79.56 | 79.56 | 13,607 | -1.98(-2.43%) |
Jul 15, 2021 | 82.36 | 82.87 | 80.56 | 81.54 | 52,384 | -1.45(-1.75%) |
Jul 14, 2021 | 85.98 | 86.14 | 82.85 | 83.00 | 65,539 | -2.42(-2.84%) |
Jul 13, 2021 | 86.57 | 86.57 | 85.32 | 85.42 | 7,503 | -1.45(-1.67%) |
Jul 12, 2021 | 86.35 | 86.96 | 85.71 | 86.88 | 14,078 | +0.68(+0.78%) |
Jul 09, 2021 | 85.03 | 86.28 | 84.57 | 86.20 | 26,626 | +2.30(+2.74%) |
Jul 08, 2021 | 81.64 | 84.73 | 81.64 | 83.91 | 18,825 | -0.40(-0.47%) |
Jul 07, 2021 | 85.84 | 86.28 | 83.47 | 84.31 | 29,377 | -1.49(-1.74%) |
Jul 06, 2021 | 87.76 | 87.76 | 85.17 | 85.80 | 21,393 | -1.82(-2.08%) |
Jul 02, 2021 | 89.34 | 89.34 | 87.57 | 87.62 | 12,064 | -1.22(-1.37%) |