Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 92.45 | 92.45 | 86.31 | 86.55 | 740,629 | -5.44(-5.91%) |
Sep 29, 2021 | 94.10 | 94.68 | 90.80 | 91.99 | 421,730 | -1.38(-1.48%) |
Sep 28, 2021 | 98.61 | 99.14 | 93.23 | 93.37 | 576,680 | -6.11(-6.15%) |
Sep 27, 2021 | 96.85 | 102.06 | 96.80 | 99.49 | 876,897 | +2.80(+2.89%) |
Sep 24, 2021 | 93.85 | 97.84 | 93.18 | 96.69 | 610,169 | +1.93(+2.04%) |
Sep 23, 2021 | 90.69 | 96.68 | 90.47 | 94.76 | 836,297 | +5.52(+6.18%) |
Sep 22, 2021 | 86.93 | 90.18 | 86.88 | 89.24 | 346,252 | +3.27(+3.80%) |
Sep 21, 2021 | 86.87 | 87.10 | 83.15 | 85.98 | 373,121 | +0.57(+0.66%) |
Sep 20, 2021 | 83.82 | 85.54 | 81.78 | 85.41 | 523,634 | -1.58(-1.82%) |
Sep 17, 2021 | 89.83 | 89.99 | 85.89 | 86.99 | 896,656 | -2.60(-2.90%) |
Sep 16, 2021 | 90.67 | 91.26 | 88.82 | 89.59 | 392,747 | -0.78(-0.86%) |
Sep 15, 2021 | 86.78 | 90.38 | 86.19 | 90.37 | 467,189 | +3.72(+4.30%) |
Sep 14, 2021 | 89.40 | 89.62 | 86.38 | 86.64 | 261,295 | -2.35(-2.64%) |
Sep 13, 2021 | 88.27 | 89.05 | 86.77 | 88.99 | 350,324 | +1.84(+2.11%) |
Sep 10, 2021 | 88.22 | 88.84 | 87.01 | 87.15 | 242,885 | -0.07(-0.08%) |
Sep 09, 2021 | 86.54 | 88.13 | 86.24 | 87.22 | 285,218 | +0.76(+0.88%) |
Sep 08, 2021 | 89.51 | 89.51 | 85.04 | 86.46 | 442,820 | -3.59(-3.99%) |
Sep 07, 2021 | 89.97 | 91.53 | 89.71 | 90.06 | 279,687 | -0.30(-0.33%) |
Sep 03, 2021 | 91.61 | 91.61 | 89.80 | 90.36 | 201,040 | -1.59(-1.73%) |
Sep 02, 2021 | 91.60 | 92.35 | 90.33 | 91.95 | 236,888 | +1.46(+1.62%) |
Sep 01, 2021 | 93.11 | 93.16 | 89.49 | 90.49 | 315,312 | -1.89(-2.05%) |
Aug 31, 2021 | 91.84 | 92.93 | 90.83 | 92.38 | 421,966 | +0.18(+0.19%) |
Aug 30, 2021 | 91.11 | 93.40 | 89.87 | 92.20 | 412,407 | +1.39(+1.54%) |
Aug 27, 2021 | 87.44 | 91.40 | 87.44 | 90.81 | 310,689 | +3.64(+4.18%) |
Aug 26, 2021 | 90.12 | 90.71 | 87.02 | 87.16 | 292,110 | -2.67(-2.97%) |
Aug 25, 2021 | 88.21 | 90.05 | 88.00 | 89.83 | 334,580 | +1.10(+1.23%) |
Aug 24, 2021 | 86.30 | 90.31 | 86.30 | 88.73 | 538,129 | +2.78(+3.23%) |
Aug 23, 2021 | 86.69 | 87.48 | 84.31 | 85.96 | 615,815 | -0.13(-0.15%) |
Aug 20, 2021 | 85.24 | 86.27 | 83.12 | 86.09 | 447,720 | +0.89(+1.04%) |
Aug 19, 2021 | 87.01 | 88.04 | 84.35 | 85.20 | 490,901 | -3.45(-3.89%) |
Aug 18, 2021 | 89.43 | 90.53 | 88.58 | 88.64 | 476,432 | -1.06(-1.18%) |
Aug 17, 2021 | 92.61 | 92.61 | 88.19 | 89.70 | 670,022 | -3.28(-3.52%) |
Aug 16, 2021 | 93.06 | 93.65 | 91.13 | 92.98 | 480,899 | -0.86(-0.91%) |
Aug 13, 2021 | 95.50 | 95.87 | 93.72 | 93.83 | 423,339 | -2.04(-2.13%) |
Aug 12, 2021 | 97.29 | 97.59 | 92.05 | 95.87 | 722,482 | -0.89(-0.92%) |
Aug 11, 2021 | 92.18 | 96.80 | 89.95 | 96.76 | 1,344,594 | +5.96(+6.57%) |
Aug 10, 2021 | 86.28 | 90.93 | 86.16 | 90.80 | 607,529 | +4.65(+5.40%) |
Aug 09, 2021 | 85.64 | 86.15 | 84.25 | 86.15 | 295,959 | +0.48(+0.56%) |
Aug 06, 2021 | 85.89 | 86.52 | 84.28 | 85.67 | 295,402 | +0.82(+0.96%) |
Aug 05, 2021 | 84.49 | 85.97 | 83.47 | 84.85 | 345,605 | +1.41(+1.69%) |
Aug 04, 2021 | 83.65 | 85.34 | 82.36 | 83.44 | 517,862 | -0.14(-0.17%) |
Aug 03, 2021 | 77.60 | 83.98 | 76.23 | 83.58 | 1,151,909 | +9.75(+13.20%) |
Aug 02, 2021 | 76.65 | 77.46 | 73.83 | 73.83 | 474,847 | -0.97(-1.29%) |
Jul 30, 2021 | 73.44 | 75.62 | 73.21 | 74.79 | 431,235 | +0.66(+0.89%) |
Jul 29, 2021 | 73.39 | 74.90 | 72.88 | 74.14 | 261,436 | +1.42(+1.96%) |
Jul 28, 2021 | 71.61 | 73.29 | 70.04 | 72.71 | 242,028 | +1.76(+2.48%) |
Jul 27, 2021 | 70.49 | 71.10 | 69.74 | 70.95 | 210,541 | -0.66(-0.92%) |
Jul 26, 2021 | 72.19 | 72.98 | 70.93 | 71.61 | 219,591 | +0.06(+0.08%) |
Jul 23, 2021 | 71.22 | 72.08 | 70.28 | 71.55 | 244,406 | +1.38(+1.97%) |
Jul 22, 2021 | 71.69 | 71.69 | 69.82 | 70.16 | 163,859 | -1.42(-1.99%) |
Jul 21, 2021 | 70.81 | 72.09 | 70.50 | 71.59 | 266,689 | +1.69(+2.42%) |
Jul 20, 2021 | 67.26 | 70.62 | 66.64 | 69.89 | 455,382 | +3.11(+4.65%) |
Jul 19, 2021 | 66.44 | 68.45 | 65.52 | 66.79 | 355,838 | -1.16(-1.70%) |
Jul 16, 2021 | 69.19 | 69.25 | 67.42 | 67.94 | 320,749 | -0.75(-1.09%) |
Jul 15, 2021 | 67.65 | 68.84 | 67.65 | 68.69 | 195,115 | +0.15(+0.22%) |
Jul 14, 2021 | 69.19 | 70.09 | 67.54 | 68.54 | 214,136 | +0.14(+0.20%) |
Jul 13, 2021 | 68.70 | 69.22 | 67.02 | 68.40 | 305,173 | -0.88(-1.26%) |
Jul 12, 2021 | 68.75 | 69.55 | 68.24 | 69.28 | 565,104 | -0.12(-0.17%) |
Jul 09, 2021 | 69.08 | 70.03 | 68.55 | 69.40 | 274,708 | +1.75(+2.59%) |
Jul 08, 2021 | 67.28 | 68.80 | 67.00 | 67.64 | 354,171 | -1.39(-2.02%) |
Jul 07, 2021 | 67.33 | 69.26 | 67.04 | 69.04 | 556,679 | +1.27(+1.88%) |
Jul 06, 2021 | 69.68 | 69.76 | 66.40 | 67.76 | 619,863 | -1.90(-2.73%) |
Jul 02, 2021 | 71.46 | 71.46 | 69.61 | 69.67 | 343,156 | -1.94(-2.71%) |