Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 92.14 | 92.14 | 86.03 | 86.27 | 743,081 | -5.42(-5.91%) |
Sep 29, 2021 | 93.79 | 94.37 | 90.50 | 91.69 | 423,126 | -1.38(-1.48%) |
Sep 28, 2021 | 98.29 | 98.81 | 92.92 | 93.07 | 578,589 | -6.09(-6.15%) |
Sep 27, 2021 | 96.53 | 101.72 | 96.48 | 99.16 | 879,800 | +2.79(+2.89%) |
Sep 24, 2021 | 93.54 | 97.51 | 92.87 | 96.37 | 612,189 | +1.93(+2.04%) |
Sep 23, 2021 | 90.39 | 96.36 | 90.17 | 94.45 | 839,065 | +5.50(+6.18%) |
Sep 22, 2021 | 86.65 | 89.88 | 86.60 | 88.95 | 347,399 | +3.26(+3.80%) |
Sep 21, 2021 | 86.59 | 86.81 | 82.87 | 85.69 | 374,357 | +0.57(+0.66%) |
Sep 20, 2021 | 83.54 | 85.26 | 81.51 | 85.13 | 525,367 | -1.58(-1.82%) |
Sep 17, 2021 | 89.53 | 89.69 | 85.60 | 86.70 | 899,625 | -2.59(-2.90%) |
Sep 16, 2021 | 90.37 | 90.96 | 88.53 | 89.30 | 394,047 | -0.77(-0.86%) |
Sep 15, 2021 | 86.50 | 90.08 | 85.90 | 90.07 | 468,735 | +3.71(+4.30%) |
Sep 14, 2021 | 89.11 | 89.33 | 86.09 | 86.36 | 262,160 | -2.34(-2.64%) |
Sep 13, 2021 | 87.98 | 88.76 | 86.49 | 88.70 | 351,484 | +1.84(+2.11%) |
Sep 10, 2021 | 87.93 | 88.55 | 86.72 | 86.86 | 243,689 | -0.07(-0.08%) |
Sep 09, 2021 | 86.26 | 87.84 | 85.95 | 86.93 | 286,162 | +0.75(+0.88%) |
Sep 08, 2021 | 89.22 | 89.22 | 84.76 | 86.18 | 444,286 | -3.58(-3.99%) |
Sep 07, 2021 | 89.67 | 91.23 | 89.41 | 89.76 | 280,613 | -0.30(-0.33%) |
Sep 03, 2021 | 91.31 | 91.31 | 89.50 | 90.06 | 201,706 | -1.59(-1.73%) |
Sep 02, 2021 | 91.30 | 92.04 | 90.03 | 91.65 | 237,672 | +1.46(+1.62%) |
Sep 01, 2021 | 92.80 | 92.85 | 89.20 | 90.19 | 316,356 | -1.89(-2.05%) |
Aug 31, 2021 | 91.54 | 92.62 | 90.53 | 92.07 | 423,363 | +0.18(+0.19%) |
Aug 30, 2021 | 90.81 | 93.10 | 89.57 | 91.90 | 413,772 | +1.39(+1.54%) |
Aug 27, 2021 | 87.15 | 91.10 | 87.15 | 90.51 | 311,718 | +3.63(+4.18%) |
Aug 26, 2021 | 89.82 | 90.41 | 86.73 | 86.87 | 293,077 | -2.66(-2.97%) |
Aug 25, 2021 | 87.92 | 89.76 | 87.71 | 89.53 | 335,688 | +1.09(+1.23%) |
Aug 24, 2021 | 86.02 | 90.01 | 86.02 | 88.44 | 539,910 | +2.77(+3.23%) |
Aug 23, 2021 | 86.41 | 87.19 | 84.04 | 85.67 | 617,854 | -0.13(-0.15%) |
Aug 20, 2021 | 84.96 | 85.99 | 82.84 | 85.80 | 449,202 | +0.88(+1.04%) |
Aug 19, 2021 | 86.72 | 87.75 | 84.07 | 84.92 | 492,526 | -3.43(-3.89%) |
Aug 18, 2021 | 89.14 | 90.23 | 88.28 | 88.35 | 478,009 | -1.05(-1.18%) |
Aug 17, 2021 | 92.30 | 92.30 | 87.90 | 89.40 | 672,240 | -3.27(-3.52%) |
Aug 16, 2021 | 92.75 | 93.34 | 90.83 | 92.67 | 482,491 | -0.85(-0.91%) |
Aug 13, 2021 | 95.18 | 95.56 | 93.41 | 93.52 | 424,741 | -2.03(-2.13%) |
Aug 12, 2021 | 96.97 | 97.27 | 91.75 | 95.56 | 724,874 | -0.88(-0.92%) |
Aug 11, 2021 | 91.88 | 96.48 | 89.65 | 96.44 | 1,349,046 | +5.94(+6.57%) |
Aug 10, 2021 | 86.00 | 90.63 | 85.87 | 90.50 | 609,540 | +4.64(+5.40%) |
Aug 09, 2021 | 85.36 | 85.86 | 83.98 | 85.86 | 296,939 | +0.48(+0.56%) |
Aug 06, 2021 | 85.60 | 86.24 | 84.01 | 85.38 | 296,380 | +0.81(+0.96%) |
Aug 05, 2021 | 84.21 | 85.68 | 83.19 | 84.57 | 346,749 | +1.41(+1.69%) |
Aug 04, 2021 | 83.37 | 85.06 | 82.08 | 83.16 | 519,577 | -0.14(-0.17%) |
Aug 03, 2021 | 77.35 | 83.71 | 75.98 | 83.30 | 1,155,722 | +9.72(+13.20%) |
Aug 02, 2021 | 76.39 | 77.21 | 73.58 | 73.58 | 476,419 | -0.96(-1.29%) |
Jul 30, 2021 | 73.20 | 75.37 | 72.97 | 74.55 | 432,663 | +0.66(+0.89%) |
Jul 29, 2021 | 73.15 | 74.66 | 72.64 | 73.89 | 262,301 | +1.42(+1.96%) |
Jul 28, 2021 | 71.37 | 73.05 | 69.81 | 72.47 | 242,829 | +1.76(+2.48%) |
Jul 27, 2021 | 70.26 | 70.87 | 69.51 | 70.72 | 211,238 | -0.66(-0.92%) |
Jul 26, 2021 | 71.96 | 72.74 | 70.70 | 71.37 | 220,318 | +0.06(+0.08%) |
Jul 23, 2021 | 70.98 | 71.84 | 70.05 | 71.31 | 245,215 | +1.38(+1.97%) |
Jul 22, 2021 | 71.45 | 71.45 | 69.59 | 69.93 | 164,401 | -1.42(-1.99%) |
Jul 21, 2021 | 70.58 | 71.86 | 70.27 | 71.35 | 267,572 | +1.69(+2.42%) |
Jul 20, 2021 | 67.03 | 70.38 | 66.42 | 69.66 | 456,890 | +3.10(+4.65%) |
Jul 19, 2021 | 66.22 | 68.22 | 65.31 | 66.57 | 357,016 | -1.15(-1.70%) |
Jul 16, 2021 | 68.96 | 69.02 | 67.20 | 67.72 | 321,811 | -0.74(-1.09%) |
Jul 15, 2021 | 67.43 | 68.61 | 67.43 | 68.46 | 195,760 | +0.15(+0.22%) |
Jul 14, 2021 | 68.96 | 69.86 | 67.32 | 68.31 | 214,845 | +0.14(+0.20%) |
Jul 13, 2021 | 68.47 | 68.99 | 66.80 | 68.17 | 306,184 | -0.87(-1.26%) |
Jul 12, 2021 | 68.52 | 69.32 | 68.02 | 69.05 | 566,975 | -0.12(-0.17%) |
Jul 09, 2021 | 68.85 | 69.80 | 68.32 | 69.17 | 275,617 | +1.75(+2.59%) |
Jul 08, 2021 | 67.05 | 68.57 | 66.78 | 67.42 | 355,343 | -1.39(-2.02%) |
Jul 07, 2021 | 67.10 | 69.03 | 66.82 | 68.81 | 558,522 | +1.27(+1.88%) |
Jul 06, 2021 | 69.45 | 69.53 | 66.18 | 67.54 | 621,915 | -1.90(-2.73%) |
Jul 02, 2021 | 71.22 | 71.22 | 69.38 | 69.44 | 344,292 | -1.94(-2.71%) |