Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 90.32 | 90.32 | 88.27 | 88.95 | 3,207,254 | -1.72(-1.90%) |
Sep 29, 2021 | 92.45 | 92.93 | 90.15 | 90.67 | 3,247,581 | -1.30(-1.41%) |
Sep 28, 2021 | 92.08 | 94.62 | 91.68 | 91.97 | 4,018,710 | -0.44(-0.48%) |
Sep 27, 2021 | 91.96 | 95.23 | 91.84 | 92.41 | 6,274,452 | +1.72(+1.90%) |
Sep 24, 2021 | 88.16 | 91.32 | 87.80 | 90.69 | 5,984,124 | +2.53(+2.87%) |
Sep 23, 2021 | 86.63 | 89.23 | 86.27 | 88.16 | 5,090,130 | +2.83(+3.32%) |
Sep 22, 2021 | 83.30 | 86.19 | 83.30 | 85.33 | 4,820,460 | +2.41(+2.91%) |
Sep 21, 2021 | 83.77 | 84.89 | 82.22 | 82.92 | 2,974,383 | -0.04(-0.05%) |
Sep 20, 2021 | 81.69 | 83.38 | 80.75 | 82.96 | 3,455,557 | -0.83(-0.99%) |
Sep 17, 2021 | 82.52 | 84.96 | 82.52 | 83.79 | 5,452,699 | +1.25(+1.51%) |
Sep 16, 2021 | 83.06 | 83.75 | 82.29 | 82.54 | 2,281,244 | -0.72(-0.86%) |
Sep 15, 2021 | 82.00 | 83.55 | 80.73 | 83.26 | 2,192,089 | +0.84(+1.02%) |
Sep 14, 2021 | 83.54 | 84.92 | 81.97 | 82.42 | 2,538,942 | -1.42(-1.69%) |
Sep 13, 2021 | 82.35 | 84.69 | 80.13 | 83.84 | 4,023,037 | +2.28(+2.80%) |
Sep 10, 2021 | 82.44 | 83.29 | 81.47 | 81.56 | 3,084,086 | -0.09(-0.11%) |
Sep 09, 2021 | 80.15 | 82.94 | 79.88 | 81.65 | 2,798,096 | +1.36(+1.69%) |
Sep 08, 2021 | 81.44 | 82.68 | 79.77 | 80.29 | 2,429,937 | -1.16(-1.42%) |
Sep 07, 2021 | 78.00 | 81.71 | 77.42 | 81.45 | 4,218,772 | +2.02(+2.54%) |
Sep 03, 2021 | 82.51 | 82.89 | 78.69 | 79.43 | 5,112,565 | -3.50(-4.22%) |
Sep 02, 2021 | 82.61 | 83.95 | 80.77 | 82.93 | 4,048,041 | +0.69(+0.84%) |
Sep 01, 2021 | 83.44 | 83.79 | 81.89 | 82.24 | 3,513,336 | -0.49(-0.59%) |
Aug 31, 2021 | 81.55 | 83.42 | 81.48 | 82.73 | 2,923,521 | +0.84(+1.03%) |
Aug 30, 2021 | 83.71 | 83.80 | 81.19 | 81.89 | 2,962,437 | -1.37(-1.65%) |
Aug 27, 2021 | 81.04 | 83.70 | 80.77 | 83.26 | 3,203,878 | +2.44(+3.02%) |
Aug 26, 2021 | 82.89 | 83.30 | 80.18 | 80.82 | 3,310,228 | -2.59(-3.11%) |
Aug 25, 2021 | 82.95 | 84.22 | 81.20 | 83.41 | 3,808,109 | +0.55(+0.66%) |
Aug 24, 2021 | 81.00 | 83.54 | 81.00 | 82.86 | 5,128,238 | +2.61(+3.25%) |
Aug 23, 2021 | 79.17 | 80.97 | 78.85 | 80.25 | 4,636,438 | +2.04(+2.61%) |
Aug 20, 2021 | 76.18 | 78.38 | 76.01 | 78.21 | 3,815,236 | +1.71(+2.24%) |
Aug 19, 2021 | 76.00 | 76.78 | 73.51 | 76.50 | 5,516,337 | -0.71(-0.92%) |
Aug 18, 2021 | 75.75 | 78.59 | 74.40 | 77.21 | 3,811,784 | +1.19(+1.57%) |
Aug 17, 2021 | 77.05 | 77.39 | 75.19 | 76.02 | 2,843,761 | -2.41(-3.07%) |
Aug 16, 2021 | 77.96 | 78.74 | 76.05 | 78.43 | 2,678,630 | -0.46(-0.58%) |
Aug 13, 2021 | 80.09 | 80.39 | 78.22 | 78.89 | 2,998,885 | -1.45(-1.80%) |
Aug 12, 2021 | 81.59 | 81.65 | 78.85 | 80.34 | 2,605,028 | -1.45(-1.77%) |
Aug 11, 2021 | 79.85 | 82.00 | 78.61 | 81.79 | 4,310,311 | +1.04(+1.29%) |
Aug 10, 2021 | 77.64 | 81.35 | 77.22 | 80.75 | 3,797,066 | +3.36(+4.34%) |
Aug 09, 2021 | 78.27 | 78.46 | 75.79 | 77.39 | 3,299,655 | -1.53(-1.94%) |
Aug 06, 2021 | 78.76 | 79.08 | 76.52 | 78.92 | 4,235,451 | +0.82(+1.05%) |
Aug 05, 2021 | 72.60 | 78.43 | 72.57 | 78.10 | 6,754,041 | +5.45(+7.50%) |
Aug 04, 2021 | 73.15 | 74.23 | 70.74 | 72.65 | 7,718,499 | -1.84(-2.47%) |
Aug 03, 2021 | 75.10 | 75.17 | 71.79 | 74.49 | 6,009,782 | -0.99(-1.31%) |
Aug 02, 2021 | 76.97 | 79.33 | 75.08 | 75.48 | 5,209,470 | -1.39(-1.81%) |
Jul 30, 2021 | 78.73 | 79.47 | 76.41 | 76.87 | 5,983,235 | -3.15(-3.94%) |
Jul 29, 2021 | 80.94 | 82.12 | 79.93 | 80.02 | 3,354,934 | -0.07(-0.09%) |
Jul 28, 2021 | 81.13 | 81.77 | 78.07 | 80.09 | 2,933,133 | -0.47(-0.58%) |
Jul 27, 2021 | 79.96 | 80.92 | 78.99 | 80.56 | 3,944,811 | -0.32(-0.40%) |
Jul 26, 2021 | 77.43 | 80.89 | 77.09 | 80.88 | 4,648,875 | +3.16(+4.07%) |
Jul 23, 2021 | 78.04 | 78.86 | 76.96 | 77.72 | 4,575,248 | -0.04(-0.05%) |
Jul 22, 2021 | 78.00 | 78.36 | 76.30 | 77.76 | 4,791,362 | -1.14(-1.44%) |
Jul 21, 2021 | 75.63 | 79.16 | 75.63 | 78.90 | 7,356,040 | +4.01(+5.35%) |
Jul 20, 2021 | 69.60 | 75.31 | 69.35 | 74.89 | 7,747,731 | +5.38(+7.74%) |
Jul 19, 2021 | 69.11 | 70.83 | 66.90 | 69.51 | 10,443,029 | -2.88(-3.98%) |
Jul 16, 2021 | 75.89 | 76.48 | 72.02 | 72.39 | 5,115,497 | -1.82(-2.45%) |
Jul 15, 2021 | 75.10 | 75.62 | 72.38 | 74.21 | 6,555,501 | -1.99(-2.61%) |
Jul 14, 2021 | 79.00 | 79.90 | 75.97 | 76.20 | 4,169,702 | -2.31(-2.94%) |
Jul 13, 2021 | 80.49 | 80.63 | 78.43 | 78.51 | 2,887,294 | -3.03(-3.72%) |
Jul 12, 2021 | 81.23 | 81.99 | 80.02 | 81.54 | 2,415,105 | -0.79(-0.96%) |
Jul 09, 2021 | 80.37 | 82.54 | 79.79 | 82.33 | 2,876,762 | +2.88(+3.62%) |
Jul 08, 2021 | 78.45 | 80.52 | 77.11 | 79.45 | 4,498,040 | -1.01(-1.26%) |
Jul 07, 2021 | 82.41 | 83.43 | 80.30 | 80.46 | 5,202,397 | -2.51(-3.03%) |
Jul 06, 2021 | 87.50 | 87.82 | 82.58 | 82.97 | 4,843,664 | -3.07(-3.57%) |
Jul 02, 2021 | 86.36 | 86.36 | 84.98 | 86.04 | 2,259,618 | +0.15(+0.17%) |