Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.12 | 80.49 | 79.20 | 79.24 | 626,237 | -1.27(-1.57%) |
Sep 29, 2021 | 81.57 | 81.69 | 80.21 | 80.50 | 354,643 | -1.40(-1.70%) |
Sep 28, 2021 | 83.00 | 84.25 | 81.88 | 81.90 | 586,222 | -1.11(-1.34%) |
Sep 27, 2021 | 81.02 | 83.31 | 80.97 | 83.01 | 913,430 | +0.97(+1.18%) |
Sep 24, 2021 | 80.85 | 82.13 | 80.30 | 82.04 | 822,014 | +2.01(+2.51%) |
Sep 23, 2021 | 80.55 | 81.66 | 79.96 | 80.03 | 713,002 | +1.80(+2.30%) |
Sep 22, 2021 | 78.61 | 79.34 | 78.12 | 78.23 | 510,567 | +1.62(+2.11%) |
Sep 21, 2021 | 76.94 | 77.07 | 75.72 | 76.61 | 651,288 | +0.66(+0.86%) |
Sep 20, 2021 | 75.34 | 75.96 | 74.72 | 75.96 | 693,495 | -2.26(-2.90%) |
Sep 17, 2021 | 78.34 | 78.60 | 76.78 | 78.22 | 1,209,850 | +0.27(+0.34%) |
Sep 16, 2021 | 79.71 | 79.84 | 77.92 | 77.95 | 690,638 | -3.47(-4.26%) |
Sep 15, 2021 | 80.42 | 81.60 | 80.01 | 81.42 | 587,276 | +0.49(+0.61%) |
Sep 14, 2021 | 81.84 | 81.95 | 80.58 | 80.93 | 448,074 | -0.95(-1.16%) |
Sep 13, 2021 | 81.28 | 81.94 | 80.59 | 81.88 | 493,938 | +2.07(+2.59%) |
Sep 10, 2021 | 80.86 | 81.18 | 79.72 | 79.81 | 255,798 | -0.09(-0.12%) |
Sep 09, 2021 | 79.50 | 80.54 | 79.38 | 79.90 | 327,627 | +0.62(+0.78%) |
Sep 08, 2021 | 79.02 | 79.47 | 78.35 | 79.28 | 313,291 | -0.75(-0.94%) |
Sep 07, 2021 | 80.21 | 80.62 | 79.32 | 80.03 | 339,737 | -0.48(-0.59%) |
Sep 03, 2021 | 80.97 | 81.31 | 80.41 | 80.51 | 272,211 | -0.61(-0.76%) |
Sep 02, 2021 | 81.38 | 81.56 | 80.65 | 81.12 | 387,354 | +0.54(+0.67%) |
Sep 01, 2021 | 80.77 | 81.09 | 79.87 | 80.58 | 601,918 | -0.54(-0.67%) |
Aug 31, 2021 | 81.92 | 81.92 | 80.76 | 81.12 | 778,850 | -0.66(-0.81%) |
Aug 30, 2021 | 83.69 | 83.87 | 81.67 | 81.78 | 436,596 | -0.58(-0.70%) |
Aug 27, 2021 | 82.23 | 83.35 | 82.23 | 82.36 | 454,113 | +1.04(+1.28%) |
Aug 26, 2021 | 82.73 | 82.87 | 80.95 | 81.33 | 512,923 | -2.19(-2.63%) |
Aug 25, 2021 | 84.80 | 84.80 | 83.49 | 83.52 | 224,961 | -1.07(-1.27%) |
Aug 24, 2021 | 83.77 | 84.85 | 83.48 | 84.59 | 296,319 | +1.47(+1.77%) |
Aug 23, 2021 | 83.09 | 83.38 | 82.61 | 83.12 | 278,339 | -0.14(-0.17%) |
Aug 20, 2021 | 82.58 | 83.43 | 81.81 | 83.26 | 508,054 | -0.75(-0.90%) |
Aug 19, 2021 | 83.89 | 84.93 | 83.20 | 84.02 | 743,047 | -3.01(-3.46%) |
Aug 18, 2021 | 86.07 | 88.01 | 85.79 | 87.03 | 446,185 | -0.40(-0.46%) |
Aug 17, 2021 | 89.04 | 89.06 | 86.81 | 87.43 | 727,581 | -2.76(-3.06%) |
Aug 16, 2021 | 89.93 | 90.22 | 89.29 | 90.19 | 169,311 | +0.33(+0.37%) |
Aug 13, 2021 | 90.91 | 90.91 | 89.80 | 89.86 | 269,821 | -0.84(-0.93%) |
Aug 12, 2021 | 90.67 | 90.85 | 89.72 | 90.71 | 252,186 | +0.28(+0.31%) |
Aug 11, 2021 | 89.80 | 90.63 | 89.41 | 90.42 | 324,567 | +0.42(+0.47%) |
Aug 10, 2021 | 89.29 | 90.33 | 88.77 | 90.00 | 329,934 | +0.47(+0.52%) |
Aug 09, 2021 | 90.15 | 90.18 | 88.82 | 89.53 | 458,331 | -1.52(-1.67%) |
Aug 06, 2021 | 90.67 | 91.21 | 90.30 | 91.05 | 423,068 | +0.88(+0.98%) |
Aug 05, 2021 | 89.94 | 90.81 | 89.85 | 90.17 | 298,858 | +1.12(+1.26%) |
Aug 04, 2021 | 90.42 | 90.86 | 89.04 | 89.05 | 476,431 | -2.63(-2.87%) |
Aug 03, 2021 | 90.76 | 91.71 | 89.68 | 91.69 | 485,269 | +0.75(+0.83%) |
Aug 02, 2021 | 92.25 | 93.41 | 90.80 | 90.94 | 425,796 | -1.65(-1.78%) |
Jul 30, 2021 | 91.81 | 93.27 | 91.57 | 92.59 | 548,474 | +0.50(+0.54%) |
Jul 29, 2021 | 89.87 | 92.15 | 89.80 | 92.09 | 455,584 | +2.87(+3.22%) |
Jul 28, 2021 | 88.64 | 89.67 | 88.46 | 89.22 | 417,958 | +0.35(+0.39%) |
Jul 27, 2021 | 87.83 | 88.94 | 87.49 | 88.87 | 405,325 | +0.39(+0.45%) |
Jul 26, 2021 | 85.96 | 88.53 | 85.96 | 88.48 | 533,836 | +2.43(+2.83%) |
Jul 23, 2021 | 86.30 | 86.56 | 85.04 | 86.04 | 455,252 | +2.11(+2.52%) |
Jul 22, 2021 | 85.04 | 85.22 | 83.85 | 83.93 | 304,451 | -1.36(-1.59%) |
Jul 21, 2021 | 85.92 | 87.21 | 85.24 | 85.29 | 340,349 | +0.18(+0.22%) |
Jul 20, 2021 | 83.23 | 85.44 | 83.01 | 85.11 | 578,644 | +1.96(+2.36%) |
Jul 19, 2021 | 81.56 | 83.59 | 81.32 | 83.14 | 718,874 | +0.14(+0.17%) |
Jul 16, 2021 | 83.09 | 84.50 | 82.81 | 83.01 | 1,267,687 | -4.17(-4.78%) |
Jul 15, 2021 | 86.31 | 88.01 | 86.11 | 87.17 | 783,209 | -0.68(-0.77%) |
Jul 14, 2021 | 88.11 | 88.40 | 87.29 | 87.85 | 288,261 | +0.40(+0.46%) |
Jul 13, 2021 | 87.96 | 88.29 | 87.33 | 87.45 | 333,289 | -1.11(-1.25%) |
Jul 12, 2021 | 87.80 | 88.91 | 87.44 | 88.56 | 330,072 | +0.41(+0.47%) |
Jul 09, 2021 | 87.25 | 88.49 | 87.25 | 88.15 | 283,969 | +2.15(+2.50%) |
Jul 08, 2021 | 85.87 | 87.03 | 84.82 | 86.00 | 395,745 | -1.20(-1.38%) |
Jul 07, 2021 | 87.09 | 87.61 | 85.98 | 87.20 | 362,519 | -0.67(-0.76%) |
Jul 06, 2021 | 88.89 | 88.89 | 86.68 | 87.87 | 548,395 | -2.19(-2.44%) |
Jul 02, 2021 | 90.44 | 90.44 | 89.12 | 90.06 | 368,871 | +0.17(+0.18%) |