Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.15 | 86.86 | 84.58 | 84.76 | 157,587 | -1.03(-1.20%) |
Sep 29, 2021 | 86.88 | 87.39 | 85.74 | 85.79 | 145,822 | -0.82(-0.95%) |
Sep 28, 2021 | 89.73 | 89.73 | 86.23 | 86.61 | 242,071 | -3.99(-4.40%) |
Sep 27, 2021 | 91.35 | 91.61 | 90.50 | 90.60 | 96,787 | -1.34(-1.46%) |
Sep 24, 2021 | 91.00 | 92.01 | 90.53 | 91.94 | 96,067 | +0.42(+0.46%) |
Sep 23, 2021 | 90.12 | 91.85 | 90.12 | 91.52 | 364,555 | +1.87(+2.09%) |
Sep 22, 2021 | 88.75 | 90.32 | 88.74 | 89.65 | 100,100 | +1.06(+1.20%) |
Sep 21, 2021 | 88.54 | 89.43 | 88.32 | 88.59 | 129,222 | +0.38(+0.43%) |
Sep 20, 2021 | 86.73 | 88.24 | 86.29 | 88.21 | 659,759 | +0.15(+0.17%) |
Sep 17, 2021 | 88.33 | 88.86 | 87.93 | 88.06 | 258,256 | -0.76(-0.86%) |
Sep 16, 2021 | 89.62 | 89.73 | 88.55 | 88.82 | 98,350 | -0.97(-1.08%) |
Sep 15, 2021 | 89.88 | 90.03 | 89.17 | 89.79 | 99,101 | +0.26(+0.29%) |
Sep 14, 2021 | 90.44 | 90.44 | 88.53 | 89.53 | 201,221 | -1.55(-1.70%) |
Sep 13, 2021 | 91.25 | 91.60 | 90.61 | 91.08 | 103,980 | +0.11(+0.12%) |
Sep 10, 2021 | 91.54 | 91.88 | 90.82 | 90.97 | 350,687 | +0.01(+0.01%) |
Sep 09, 2021 | 91.17 | 91.62 | 90.86 | 90.96 | 134,543 | -0.34(-0.37%) |
Sep 08, 2021 | 91.62 | 92.00 | 90.92 | 91.30 | 116,791 | -0.36(-0.39%) |
Sep 07, 2021 | 91.53 | 92.22 | 91.28 | 91.66 | 152,249 | -0.36(-0.39%) |
Sep 03, 2021 | 92.40 | 92.97 | 91.60 | 92.02 | 147,694 | -0.91(-0.98%) |
Sep 02, 2021 | 91.45 | 93.06 | 91.16 | 92.93 | 192,721 | +1.61(+1.76%) |
Sep 01, 2021 | 89.49 | 91.42 | 89.48 | 91.32 | 224,304 | +1.96(+2.19%) |
Aug 31, 2021 | 89.10 | 89.90 | 89.08 | 89.36 | 139,786 | -0.13(-0.15%) |
Aug 30, 2021 | 87.46 | 89.48 | 87.46 | 89.49 | 203,844 | +1.98(+2.26%) |
Aug 27, 2021 | 86.39 | 87.73 | 86.26 | 87.51 | 148,905 | +1.06(+1.23%) |
Aug 26, 2021 | 87.70 | 87.70 | 86.00 | 86.45 | 172,749 | -1.05(-1.20%) |
Aug 25, 2021 | 88.52 | 88.62 | 87.45 | 87.50 | 112,217 | -1.17(-1.32%) |
Aug 24, 2021 | 88.79 | 88.99 | 88.34 | 88.67 | 215,328 | +0.09(+0.10%) |
Aug 23, 2021 | 88.70 | 89.00 | 87.42 | 88.58 | 124,847 | +0.21(+0.24%) |
Aug 20, 2021 | 87.39 | 88.38 | 86.99 | 88.37 | 244,794 | +0.69(+0.79%) |
Aug 19, 2021 | 87.70 | 88.28 | 87.12 | 87.68 | 195,595 | -0.36(-0.41%) |
Aug 18, 2021 | 88.42 | 88.85 | 88.03 | 88.04 | 154,491 | -0.76(-0.86%) |
Aug 17, 2021 | 88.98 | 89.14 | 88.27 | 88.80 | 121,991 | -0.59(-0.66%) |
Aug 16, 2021 | 89.16 | 89.60 | 89.12 | 89.39 | 145,688 | -0.44(-0.49%) |
Aug 13, 2021 | 89.22 | 89.88 | 89.11 | 89.83 | 92,451 | +0.35(+0.39%) |
Aug 12, 2021 | 88.85 | 89.51 | 88.32 | 89.48 | 78,806 | +0.25(+0.28%) |
Aug 11, 2021 | 90.20 | 90.32 | 88.74 | 89.23 | 117,860 | -1.02(-1.13%) |
Aug 10, 2021 | 89.60 | 90.60 | 89.60 | 90.25 | 105,369 | +0.53(+0.59%) |
Aug 09, 2021 | 90.21 | 90.56 | 89.50 | 89.72 | 70,559 | -0.96(-1.06%) |
Aug 06, 2021 | 89.88 | 90.98 | 89.42 | 90.68 | 130,190 | +0.55(+0.61%) |
Aug 05, 2021 | 89.68 | 90.83 | 89.68 | 90.13 | 90,237 | +0.63(+0.70%) |
Aug 04, 2021 | 90.50 | 91.21 | 89.50 | 89.50 | 82,784 | -1.45(-1.59%) |
Aug 03, 2021 | 90.54 | 91.37 | 90.49 | 90.95 | 133,389 | +0.42(+0.46%) |
Aug 02, 2021 | 90.81 | 91.24 | 90.10 | 90.53 | 43,048 | -0.40(-0.44%) |
Jul 30, 2021 | 90.03 | 91.02 | 89.72 | 90.93 | 129,740 | +0.77(+0.85%) |
Jul 29, 2021 | 90.25 | 90.78 | 89.42 | 90.16 | 74,709 | +0.23(+0.26%) |
Jul 28, 2021 | 91.72 | 92.25 | 89.78 | 89.93 | 220,980 | -2.16(-2.35%) |
Jul 27, 2021 | 91.31 | 92.17 | 91.14 | 92.09 | 88,869 | +0.40(+0.44%) |
Jul 26, 2021 | 91.84 | 92.07 | 91.03 | 91.69 | 84,593 | -0.43(-0.47%) |
Jul 23, 2021 | 90.84 | 92.18 | 90.84 | 92.12 | 114,773 | +1.38(+1.52%) |
Jul 22, 2021 | 90.16 | 90.77 | 89.97 | 90.74 | 97,968 | +0.62(+0.69%) |
Jul 21, 2021 | 90.10 | 90.63 | 89.30 | 90.12 | 109,872 | +0.01(+0.01%) |
Jul 20, 2021 | 88.91 | 90.29 | 88.09 | 90.11 | 191,517 | +1.51(+1.70%) |
Jul 19, 2021 | 89.07 | 89.96 | 88.15 | 88.60 | 160,917 | -2.26(-2.49%) |
Jul 16, 2021 | 92.08 | 92.15 | 90.83 | 90.86 | 95,578 | -1.00(-1.09%) |
Jul 15, 2021 | 90.92 | 92.59 | 90.92 | 91.86 | 121,425 | +0.95(+1.04%) |
Jul 14, 2021 | 91.94 | 92.11 | 90.83 | 90.91 | 104,656 | -0.36(-0.39%) |
Jul 13, 2021 | 90.90 | 91.88 | 89.52 | 91.27 | 115,936 | +0.11(+0.12%) |
Jul 12, 2021 | 91.75 | 92.36 | 91.03 | 91.16 | 102,794 | -0.78(-0.85%) |
Jul 09, 2021 | 90.32 | 92.00 | 90.32 | 91.94 | 110,365 | +1.52(+1.68%) |
Jul 08, 2021 | 90.50 | 90.71 | 89.70 | 90.42 | 122,460 | -1.24(-1.35%) |
Jul 07, 2021 | 91.14 | 91.80 | 90.83 | 91.66 | 103,353 | +0.86(+0.95%) |
Jul 06, 2021 | 90.91 | 91.06 | 89.81 | 90.80 | 180,884 | -0.66(-0.72%) |
Jul 02, 2021 | 91.60 | 92.06 | 91.17 | 91.46 | 113,868 | +0.16(+0.18%) |