Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.10 | 82.03 | 79.80 | 80.73 | 1,400,800 | +0.70(+0.87%) |
Sep 29, 2021 | 81.87 | 82.43 | 79.89 | 80.03 | 1,427,024 | -1.73(-2.12%) |
Sep 28, 2021 | 83.26 | 84.09 | 81.13 | 81.76 | 1,434,662 | -3.21(-3.78%) |
Sep 27, 2021 | 83.49 | 86.10 | 82.13 | 84.97 | 759,002 | +0.21(+0.25%) |
Sep 24, 2021 | 85.88 | 86.63 | 84.68 | 84.76 | 942,911 | -1.97(-2.27%) |
Sep 23, 2021 | 87.29 | 87.29 | 85.52 | 86.73 | 1,265,291 | +0.33(+0.38%) |
Sep 22, 2021 | 84.77 | 86.78 | 84.53 | 86.40 | 798,997 | +2.41(+2.87%) |
Sep 21, 2021 | 84.96 | 84.96 | 82.77 | 83.99 | 811,972 | +0.06(+0.07%) |
Sep 20, 2021 | 83.87 | 84.42 | 81.92 | 83.93 | 1,355,265 | -1.77(-2.07%) |
Sep 17, 2021 | 85.69 | 86.61 | 84.27 | 85.70 | 2,717,143 | -2.60(-2.94%) |
Sep 16, 2021 | 86.69 | 88.59 | 86.30 | 88.30 | 898,714 | +1.36(+1.56%) |
Sep 15, 2021 | 88.57 | 88.57 | 85.87 | 86.94 | 1,184,474 | -1.13(-1.28%) |
Sep 14, 2021 | 89.49 | 89.59 | 87.75 | 88.07 | 1,033,667 | -0.77(-0.87%) |
Sep 13, 2021 | 86.99 | 88.87 | 85.05 | 88.84 | 1,070,370 | +2.22(+2.56%) |
Sep 10, 2021 | 86.64 | 89.24 | 86.53 | 86.62 | 1,050,200 | +1.19(+1.39%) |
Sep 09, 2021 | 83.00 | 87.00 | 82.94 | 85.43 | 1,016,700 | +1.98(+2.37%) |
Sep 08, 2021 | 84.83 | 85.09 | 82.49 | 83.45 | 2,009,628 | -1.72(-2.02%) |
Sep 07, 2021 | 86.20 | 86.20 | 83.91 | 85.17 | 2,332,481 | -0.50(-0.58%) |
Sep 03, 2021 | 87.16 | 87.80 | 85.55 | 85.67 | 1,256,990 | -1.27(-1.46%) |
Sep 02, 2021 | 85.06 | 87.16 | 84.40 | 86.94 | 1,538,494 | +2.21(+2.61%) |
Sep 01, 2021 | 85.83 | 85.83 | 84.33 | 84.73 | 1,358,099 | -0.25(-0.29%) |
Aug 31, 2021 | 85.53 | 86.06 | 84.30 | 84.98 | 1,167,730 | -0.77(-0.90%) |
Aug 30, 2021 | 87.73 | 88.00 | 85.10 | 85.75 | 1,448,445 | -1.20(-1.38%) |
Aug 27, 2021 | 84.71 | 87.03 | 84.59 | 86.95 | 1,782,498 | +2.23(+2.63%) |
Aug 26, 2021 | 87.23 | 87.83 | 84.15 | 84.72 | 2,063,719 | -4.42(-4.96%) |
Aug 25, 2021 | 88.37 | 90.80 | 88.37 | 89.14 | 1,637,068 | +1.57(+1.79%) |
Aug 24, 2021 | 87.03 | 88.25 | 86.62 | 87.57 | 1,417,298 | +0.98(+1.13%) |
Aug 23, 2021 | 83.73 | 87.42 | 83.63 | 86.59 | 1,971,725 | +3.83(+4.63%) |
Aug 20, 2021 | 79.43 | 82.82 | 79.20 | 82.76 | 1,840,074 | +3.08(+3.87%) |
Aug 19, 2021 | 77.94 | 81.00 | 77.13 | 79.68 | 2,512,153 | +1.32(+1.68%) |
Aug 18, 2021 | 79.20 | 81.00 | 75.06 | 78.36 | 7,711,993 | -7.89(-9.15%) |
Aug 17, 2021 | 85.80 | 86.48 | 83.79 | 86.25 | 3,044,464 | -1.23(-1.41%) |
Aug 16, 2021 | 89.66 | 90.31 | 87.12 | 87.48 | 1,704,278 | -3.34(-3.68%) |
Aug 13, 2021 | 91.52 | 92.22 | 90.52 | 90.82 | 695,745 | -0.87(-0.95%) |
Aug 12, 2021 | 92.48 | 92.92 | 90.60 | 91.69 | 771,114 | -1.28(-1.38%) |
Aug 11, 2021 | 94.63 | 94.70 | 91.41 | 92.97 | 872,669 | -1.58(-1.67%) |
Aug 10, 2021 | 95.74 | 96.27 | 94.25 | 94.55 | 934,794 | -1.00(-1.05%) |
Aug 09, 2021 | 96.13 | 96.66 | 94.23 | 95.55 | 701,111 | -0.22(-0.23%) |
Aug 06, 2021 | 94.92 | 97.37 | 94.92 | 95.77 | 871,349 | -0.83(-0.86%) |
Aug 05, 2021 | 95.06 | 97.85 | 94.74 | 96.60 | 1,374,877 | +2.37(+2.52%) |
Aug 04, 2021 | 93.12 | 95.72 | 93.12 | 94.23 | 767,858 | +0.60(+0.64%) |
Aug 03, 2021 | 93.59 | 94.75 | 89.86 | 93.63 | 1,352,854 | +0.71(+0.76%) |
Aug 02, 2021 | 93.15 | 95.41 | 92.47 | 92.92 | 1,050,382 | +0.16(+0.17%) |
Jul 30, 2021 | 89.89 | 92.93 | 89.19 | 92.76 | 1,086,117 | +1.67(+1.83%) |
Jul 29, 2021 | 90.82 | 91.97 | 89.88 | 91.09 | 705,282 | +0.46(+0.51%) |
Jul 28, 2021 | 88.72 | 91.58 | 88.72 | 90.63 | 928,200 | +2.57(+2.92%) |
Jul 27, 2021 | 91.10 | 91.11 | 85.15 | 88.06 | 1,681,286 | -4.14(-4.49%) |
Jul 26, 2021 | 92.03 | 93.00 | 90.73 | 92.20 | 649,798 | -0.21(-0.23%) |
Jul 23, 2021 | 92.59 | 92.77 | 90.05 | 92.41 | 740,972 | +0.26(+0.28%) |
Jul 22, 2021 | 92.30 | 93.21 | 90.88 | 92.15 | 1,395,099 | -1.00(-1.07%) |
Jul 21, 2021 | 88.88 | 93.54 | 88.65 | 93.15 | 1,483,044 | +4.85(+5.49%) |
Jul 20, 2021 | 85.86 | 89.00 | 84.50 | 88.30 | 1,247,600 | +3.00(+3.52%) |
Jul 19, 2021 | 83.88 | 85.56 | 81.53 | 85.30 | 2,721,579 | -0.79(-0.92%) |
Jul 16, 2021 | 89.01 | 89.79 | 86.03 | 86.09 | 2,142,088 | -2.16(-2.45%) |
Jul 15, 2021 | 91.97 | 92.26 | 88.09 | 88.25 | 1,597,082 | -3.74(-4.07%) |
Jul 14, 2021 | 96.18 | 97.47 | 91.85 | 91.99 | 739,794 | -3.18(-3.34%) |
Jul 13, 2021 | 94.81 | 96.03 | 94.15 | 95.17 | 940,370 | -0.11(-0.12%) |
Jul 12, 2021 | 95.36 | 95.83 | 93.74 | 95.28 | 590,709 | +0.40(+0.42%) |
Jul 09, 2021 | 94.37 | 95.70 | 93.51 | 94.88 | 732,017 | +1.33(+1.42%) |
Jul 08, 2021 | 91.65 | 94.83 | 90.33 | 93.55 | 927,364 | -1.44(-1.52%) |
Jul 07, 2021 | 97.83 | 98.95 | 94.65 | 94.99 | 655,588 | -2.46(-2.52%) |
Jul 06, 2021 | 95.71 | 99.38 | 95.48 | 97.45 | 894,377 | +1.51(+1.57%) |
Jul 02, 2021 | 97.69 | 98.00 | 95.15 | 95.94 | 415,313 | -0.70(-0.72%) |