Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.16 | 82.26 | 80.16 | 81.26 | 130,007 | +1.53(+1.92%) |
Sep 29, 2021 | 81.07 | 81.71 | 79.41 | 79.73 | 97,544 | -1.34(-1.65%) |
Sep 28, 2021 | 81.48 | 82.96 | 80.70 | 81.07 | 131,699 | -1.69(-2.04%) |
Sep 27, 2021 | 86.00 | 86.00 | 82.60 | 82.76 | 140,091 | -3.49(-4.05%) |
Sep 24, 2021 | 84.64 | 86.41 | 84.08 | 86.25 | 74,341 | +0.85(+1.00%) |
Sep 23, 2021 | 86.86 | 87.46 | 85.01 | 85.40 | 103,970 | -0.32(-0.37%) |
Sep 22, 2021 | 84.23 | 86.44 | 83.66 | 85.72 | 135,329 | +1.76(+2.10%) |
Sep 21, 2021 | 82.81 | 84.64 | 82.66 | 83.96 | 81,149 | +1.46(+1.77%) |
Sep 20, 2021 | 82.14 | 82.25 | 81.30 | 82.50 | 54,886 | -1.12(-1.34%) |
Sep 17, 2021 | 82.55 | 83.86 | 81.88 | 83.62 | 78,229 | +1.25(+1.52%) |
Sep 16, 2021 | 83.31 | 83.48 | 82.20 | 82.37 | 125,621 | -1.13(-1.35%) |
Sep 15, 2021 | 82.81 | 83.52 | 80.81 | 83.50 | 135,206 | +1.08(+1.31%) |
Sep 14, 2021 | 84.41 | 84.94 | 82.25 | 82.42 | 158,660 | -1.52(-1.81%) |
Sep 13, 2021 | 85.52 | 85.52 | 83.45 | 83.94 | 168,211 | -1.17(-1.37%) |
Sep 10, 2021 | 83.89 | 86.88 | 83.33 | 85.11 | 192,879 | +1.95(+2.34%) |
Sep 09, 2021 | 80.33 | 84.40 | 79.20 | 83.16 | 160,295 | +1.26(+1.54%) |
Sep 08, 2021 | 81.45 | 82.35 | 80.83 | 81.90 | 89,443 | +0.79(+0.97%) |
Sep 07, 2021 | 80.33 | 81.32 | 79.47 | 81.11 | 113,313 | +0.37(+0.46%) |
Sep 03, 2021 | 80.69 | 81.18 | 80.04 | 80.74 | 119,649 | +0.34(+0.42%) |
Sep 02, 2021 | 80.53 | 80.53 | 80.07 | 80.40 | 120,035 | +0.43(+0.54%) |
Sep 01, 2021 | 78.43 | 80.19 | 78.43 | 79.97 | 105,369 | +1.57(+2.00%) |
Aug 31, 2021 | 77.92 | 78.50 | 77.60 | 78.40 | 106,643 | +0.57(+0.73%) |
Aug 30, 2021 | 77.97 | 78.41 | 77.46 | 77.83 | 42,192 | +0.25(+0.32%) |
Aug 27, 2021 | 77.28 | 79.44 | 77.28 | 77.58 | 71,555 | +0.28(+0.36%) |
Aug 26, 2021 | 77.29 | 78.35 | 76.26 | 77.30 | 35,133 | +0.41(+0.53%) |
Aug 25, 2021 | 75.58 | 76.89 | 75.48 | 76.89 | 35,501 | +1.31(+1.73%) |
Aug 24, 2021 | 75.90 | 76.03 | 75.17 | 75.58 | 29,374 | +0.11(+0.15%) |
Aug 23, 2021 | 73.68 | 75.50 | 73.68 | 75.47 | 38,117 | +2.13(+2.90%) |
Aug 20, 2021 | 72.47 | 73.36 | 72.38 | 73.34 | 65,444 | +1.11(+1.54%) |
Aug 19, 2021 | 72.00 | 72.64 | 71.91 | 72.23 | 66,156 | -0.29(-0.40%) |
Aug 18, 2021 | 72.28 | 72.94 | 71.94 | 72.52 | 55,301 | +0.11(+0.15%) |
Aug 17, 2021 | 72.74 | 73.22 | 72.12 | 72.41 | 71,188 | -1.01(-1.38%) |
Aug 16, 2021 | 73.12 | 73.66 | 72.50 | 73.42 | 31,046 | +0.11(+0.15%) |
Aug 13, 2021 | 73.26 | 73.42 | 72.85 | 73.31 | 30,964 | +0.11(+0.15%) |
Aug 12, 2021 | 71.96 | 73.20 | 71.51 | 73.20 | 59,708 | +1.01(+1.40%) |
Aug 11, 2021 | 72.87 | 73.62 | 71.85 | 72.19 | 25,378 | -0.48(-0.66%) |
Aug 10, 2021 | 72.80 | 72.97 | 72.31 | 72.67 | 104,862 | +0.24(+0.33%) |
Aug 09, 2021 | 72.30 | 72.92 | 72.28 | 72.43 | 40,442 | +0.08(+0.11%) |
Aug 06, 2021 | 72.62 | 72.82 | 72.11 | 72.35 | 53,586 | -0.35(-0.48%) |
Aug 05, 2021 | 73.34 | 73.55 | 72.65 | 72.70 | 25,144 | -0.13(-0.18%) |
Aug 04, 2021 | 73.11 | 73.24 | 72.32 | 72.83 | 36,312 | -0.05(-0.07%) |
Aug 03, 2021 | 72.79 | 73.00 | 71.97 | 72.88 | 42,801 | +0.25(+0.34%) |
Aug 02, 2021 | 72.86 | 72.90 | 72.25 | 72.63 | 23,516 | -0.03(-0.04%) |
Jul 30, 2021 | 71.32 | 72.88 | 71.32 | 72.66 | 52,844 | +0.44(+0.61%) |
Jul 29, 2021 | 71.82 | 72.31 | 71.53 | 72.22 | 25,516 | +0.77(+1.08%) |
Jul 28, 2021 | 70.97 | 71.76 | 70.71 | 71.45 | 59,498 | +0.35(+0.49%) |
Jul 27, 2021 | 70.81 | 71.36 | 70.16 | 71.10 | 37,232 | +0.20(+0.28%) |
Jul 26, 2021 | 71.33 | 71.33 | 70.35 | 70.90 | 37,437 | -0.51(-0.71%) |
Jul 23, 2021 | 71.00 | 71.66 | 70.93 | 71.41 | 63,592 | +0.38(+0.53%) |
Jul 22, 2021 | 71.54 | 71.78 | 70.80 | 71.03 | 39,476 | -0.45(-0.63%) |
Jul 21, 2021 | 71.02 | 71.69 | 70.74 | 71.48 | 45,669 | +0.49(+0.69%) |
Jul 20, 2021 | 68.43 | 71.18 | 68.43 | 70.99 | 68,472 | +2.53(+3.70%) |
Jul 19, 2021 | 67.82 | 69.00 | 67.56 | 68.46 | 42,913 | -0.21(-0.31%) |
Jul 16, 2021 | 68.96 | 69.47 | 68.50 | 68.67 | 54,417 | -0.18(-0.26%) |
Jul 15, 2021 | 69.54 | 69.70 | 68.36 | 68.85 | 31,679 | -0.69(-0.99%) |
Jul 14, 2021 | 70.11 | 70.21 | 69.39 | 69.54 | 33,799 | -0.36(-0.52%) |
Jul 13, 2021 | 70.35 | 70.64 | 68.93 | 69.90 | 45,505 | -0.47(-0.67%) |
Jul 12, 2021 | 71.39 | 71.47 | 70.22 | 70.37 | 37,314 | -0.71(-1.00%) |
Jul 09, 2021 | 70.59 | 71.23 | 70.02 | 71.08 | 48,024 | +0.80(+1.14%) |
Jul 08, 2021 | 69.07 | 70.62 | 68.70 | 70.28 | 90,596 | +0.47(+0.67%) |
Jul 07, 2021 | 70.98 | 70.98 | 69.50 | 69.81 | 34,139 | -0.74(-1.05%) |
Jul 06, 2021 | 70.33 | 70.61 | 69.13 | 70.55 | 63,315 | +0.05(+0.07%) |
Jul 02, 2021 | 69.23 | 70.71 | 69.23 | 70.50 | 148,627 | +1.57(+2.28%) |