Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 80.51 | 81.88 | 79.79 | 79.79 | 53,260 | -0.24(-0.30%) |
Sep 29, 2021 | 82.29 | 82.78 | 79.66 | 80.03 | 90,642 | -1.60(-1.96%) |
Sep 28, 2021 | 84.49 | 84.49 | 81.00 | 81.63 | 91,296 | -3.07(-3.62%) |
Sep 27, 2021 | 84.61 | 86.25 | 83.16 | 84.70 | 137,420 | -0.19(-0.22%) |
Sep 24, 2021 | 84.88 | 89.48 | 84.07 | 84.89 | 175,188 | -0.07(-0.08%) |
Sep 23, 2021 | 78.80 | 85.07 | 78.39 | 84.96 | 110,927 | +6.31(+8.02%) |
Sep 22, 2021 | 78.82 | 79.83 | 78.10 | 78.65 | 47,650 | +0.21(+0.27%) |
Sep 21, 2021 | 78.51 | 79.95 | 77.88 | 78.44 | 61,408 | +0.02(+0.03%) |
Sep 20, 2021 | 80.16 | 81.03 | 77.60 | 78.42 | 124,652 | -3.32(-4.06%) |
Sep 17, 2021 | 80.90 | 82.30 | 80.18 | 81.74 | 328,901 | +1.59(+1.98%) |
Sep 16, 2021 | 79.42 | 80.50 | 77.73 | 80.15 | 62,162 | +0.77(+0.97%) |
Sep 15, 2021 | 79.48 | 80.39 | 78.52 | 79.38 | 92,732 | +0.20(+0.25%) |
Sep 14, 2021 | 80.12 | 80.92 | 78.90 | 79.18 | 79,028 | -0.81(-1.01%) |
Sep 13, 2021 | 80.24 | 81.75 | 79.89 | 79.99 | 129,314 | -0.13(-0.16%) |
Sep 10, 2021 | 80.24 | 80.63 | 78.76 | 80.12 | 114,861 | +0.01(+0.01%) |
Sep 09, 2021 | 78.23 | 82.41 | 78.06 | 80.11 | 91,493 | +1.76(+2.25%) |
Sep 08, 2021 | 79.88 | 80.57 | 78.05 | 78.35 | 110,932 | -1.23(-1.55%) |
Sep 07, 2021 | 80.57 | 81.75 | 78.93 | 79.58 | 100,848 | -1.18(-1.46%) |
Sep 03, 2021 | 83.59 | 83.59 | 80.09 | 80.76 | 89,272 | -3.18(-3.79%) |
Sep 02, 2021 | 83.99 | 84.94 | 83.51 | 83.94 | 92,939 | +0.28(+0.33%) |
Sep 01, 2021 | 82.75 | 84.89 | 82.75 | 83.66 | 94,275 | +0.91(+1.10%) |
Aug 31, 2021 | 83.20 | 84.73 | 82.72 | 82.75 | 142,209 | -0.32(-0.39%) |
Aug 30, 2021 | 83.61 | 85.78 | 82.95 | 83.07 | 77,124 | +0.07(+0.08%) |
Aug 27, 2021 | 81.99 | 84.91 | 81.78 | 83.00 | 116,155 | +1.32(+1.62%) |
Aug 26, 2021 | 82.46 | 83.45 | 81.57 | 81.68 | 71,227 | -0.78(-0.95%) |
Aug 25, 2021 | 81.95 | 82.86 | 81.08 | 82.46 | 55,767 | +0.21(+0.26%) |
Aug 24, 2021 | 84.06 | 84.06 | 82.00 | 82.25 | 80,155 | -1.63(-1.94%) |
Aug 23, 2021 | 81.39 | 83.94 | 80.00 | 83.88 | 111,243 | +3.36(+4.17%) |
Aug 20, 2021 | 78.51 | 81.17 | 78.51 | 80.52 | 126,326 | +1.74(+2.21%) |
Aug 19, 2021 | 80.53 | 80.94 | 78.61 | 78.78 | 84,042 | -2.01(-2.49%) |
Aug 18, 2021 | 82.58 | 82.64 | 80.61 | 80.79 | 75,168 | -1.46(-1.78%) |
Aug 17, 2021 | 82.26 | 83.92 | 81.52 | 82.25 | 85,106 | -0.66(-0.80%) |
Aug 16, 2021 | 84.50 | 85.23 | 82.39 | 82.91 | 69,287 | -1.95(-2.30%) |
Aug 13, 2021 | 85.33 | 87.07 | 84.43 | 84.86 | 73,998 | -0.57(-0.67%) |
Aug 12, 2021 | 84.35 | 86.27 | 83.72 | 85.43 | 65,301 | +0.77(+0.91%) |
Aug 11, 2021 | 85.30 | 85.30 | 83.59 | 84.66 | 60,280 | -0.58(-0.68%) |
Aug 10, 2021 | 87.98 | 87.98 | 84.40 | 85.24 | 99,964 | -2.13(-2.44%) |
Aug 09, 2021 | 90.62 | 90.91 | 87.01 | 87.37 | 72,967 | -3.58(-3.94%) |
Aug 06, 2021 | 91.07 | 91.55 | 87.07 | 90.95 | 116,155 | +2.13(+2.40%) |
Aug 05, 2021 | 84.75 | 88.86 | 84.50 | 88.82 | 95,919 | +4.18(+4.94%) |
Aug 04, 2021 | 84.60 | 87.17 | 84.46 | 84.64 | 70,629 | -0.75(-0.88%) |
Aug 03, 2021 | 88.34 | 88.54 | 84.34 | 85.39 | 107,707 | -2.53(-2.88%) |
Aug 02, 2021 | 87.68 | 88.13 | 86.04 | 87.92 | 138,961 | +0.60(+0.69%) |
Jul 30, 2021 | 86.12 | 87.73 | 85.99 | 87.32 | 75,225 | +0.87(+1.01%) |
Jul 29, 2021 | 88.78 | 89.69 | 86.24 | 86.45 | 78,141 | -2.29(-2.58%) |
Jul 28, 2021 | 86.02 | 88.88 | 85.71 | 88.74 | 126,511 | +3.17(+3.70%) |
Jul 27, 2021 | 85.03 | 86.94 | 83.71 | 85.57 | 136,552 | +0.15(+0.18%) |
Jul 26, 2021 | 89.27 | 89.27 | 85.19 | 85.42 | 122,510 | -3.27(-3.69%) |
Jul 23, 2021 | 91.00 | 91.05 | 88.28 | 88.69 | 121,438 | -2.23(-2.45%) |
Jul 22, 2021 | 93.03 | 93.66 | 90.90 | 90.92 | 63,627 | -2.69(-2.87%) |
Jul 21, 2021 | 93.47 | 94.36 | 91.59 | 93.61 | 74,129 | +0.43(+0.46%) |
Jul 20, 2021 | 91.89 | 93.71 | 90.81 | 93.18 | 128,749 | +1.29(+1.40%) |
Jul 19, 2021 | 92.99 | 94.44 | 91.47 | 91.89 | 117,493 | -1.98(-2.11%) |
Jul 16, 2021 | 95.42 | 96.37 | 93.45 | 93.87 | 79,808 | -0.71(-0.75%) |
Jul 15, 2021 | 95.44 | 95.68 | 93.43 | 94.58 | 121,409 | -1.51(-1.57%) |
Jul 14, 2021 | 101.81 | 101.81 | 96.04 | 96.09 | 136,771 | -4.86(-4.81%) |
Jul 13, 2021 | 104.10 | 105.72 | 100.88 | 100.95 | 139,135 | -4.07(-3.88%) |
Jul 12, 2021 | 102.26 | 105.46 | 101.64 | 105.02 | 136,291 | +2.10(+2.04%) |
Jul 09, 2021 | 102.00 | 103.31 | 99.88 | 102.92 | 121,664 | +1.33(+1.31%) |
Jul 08, 2021 | 96.00 | 101.95 | 95.88 | 101.59 | 196,383 | +3.97(+4.07%) |
Jul 07, 2021 | 96.81 | 98.92 | 95.06 | 97.62 | 239,315 | +0.53(+0.55%) |
Jul 06, 2021 | 99.06 | 99.06 | 96.43 | 97.09 | 126,188 | -1.91(-1.93%) |
Jul 02, 2021 | 99.55 | 100.09 | 97.90 | 99.00 | 143,681 | -0.37(-0.37%) |