Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.96 | 86.97 | 84.42 | 84.67 | 1,283,798 | -1.90(-2.19%) |
Sep 29, 2021 | 87.01 | 87.26 | 86.02 | 86.57 | 717,994 | -0.34(-0.40%) |
Sep 28, 2021 | 88.27 | 88.75 | 86.83 | 86.91 | 1,507,138 | -1.59(-1.80%) |
Sep 27, 2021 | 87.91 | 89.20 | 87.87 | 88.50 | 875,773 | +0.69(+0.78%) |
Sep 24, 2021 | 87.48 | 88.15 | 87.13 | 87.81 | 637,439 | +0.02(+0.02%) |
Sep 23, 2021 | 85.95 | 88.36 | 85.86 | 87.79 | 1,006,838 | +2.48(+2.91%) |
Sep 22, 2021 | 85.30 | 86.37 | 84.85 | 85.31 | 619,156 | +1.06(+1.26%) |
Sep 21, 2021 | 85.15 | 85.31 | 83.48 | 84.25 | 1,018,836 | -0.57(-0.67%) |
Sep 20, 2021 | 84.01 | 85.01 | 83.08 | 84.82 | 1,100,409 | -1.10(-1.28%) |
Sep 17, 2021 | 86.53 | 86.75 | 85.21 | 85.92 | 3,538,075 | -1.12(-1.29%) |
Sep 16, 2021 | 89.37 | 89.37 | 87.00 | 87.04 | 842,968 | -1.93(-2.17%) |
Sep 15, 2021 | 87.84 | 89.34 | 87.84 | 88.97 | 801,927 | +1.17(+1.33%) |
Sep 14, 2021 | 89.22 | 89.27 | 87.45 | 87.80 | 973,814 | -0.91(-1.03%) |
Sep 13, 2021 | 88.87 | 89.18 | 87.93 | 88.72 | 1,571,133 | +0.92(+1.05%) |
Sep 10, 2021 | 88.39 | 88.63 | 87.48 | 87.79 | 1,206,273 | +0.09(+0.10%) |
Sep 09, 2021 | 87.41 | 88.47 | 87.29 | 87.70 | 814,882 | +0.16(+0.18%) |
Sep 08, 2021 | 86.75 | 87.62 | 86.03 | 87.55 | 570,732 | +0.44(+0.51%) |
Sep 07, 2021 | 88.49 | 88.75 | 86.63 | 87.11 | 825,732 | -1.51(-1.71%) |
Sep 03, 2021 | 89.11 | 89.49 | 88.35 | 88.62 | 603,645 | -0.38(-0.43%) |
Sep 02, 2021 | 87.36 | 89.28 | 87.33 | 89.00 | 755,788 | +1.90(+2.18%) |
Sep 01, 2021 | 88.32 | 88.67 | 86.41 | 87.11 | 1,061,127 | -1.08(-1.23%) |
Aug 31, 2021 | 88.06 | 88.33 | 87.20 | 88.19 | 1,226,044 | +0.16(+0.18%) |
Aug 30, 2021 | 88.69 | 88.84 | 87.98 | 88.03 | 1,126,696 | -0.47(-0.53%) |
Aug 27, 2021 | 87.23 | 89.05 | 86.87 | 88.50 | 1,032,345 | +2.07(+2.40%) |
Aug 26, 2021 | 86.47 | 87.14 | 85.71 | 86.43 | 2,048,382 | +0.35(+0.41%) |
Aug 25, 2021 | 85.54 | 86.33 | 85.44 | 86.07 | 2,241,907 | +0.49(+0.57%) |
Aug 24, 2021 | 86.13 | 86.83 | 85.49 | 85.58 | 1,868,465 | -0.28(-0.32%) |
Aug 23, 2021 | 84.77 | 86.12 | 84.77 | 85.86 | 1,808,354 | +1.65(+1.96%) |
Aug 20, 2021 | 83.90 | 84.70 | 83.61 | 84.21 | 1,740,796 | +0.25(+0.29%) |
Aug 19, 2021 | 85.70 | 86.74 | 83.82 | 83.96 | 1,589,112 | -2.40(-2.77%) |
Aug 18, 2021 | 86.33 | 87.18 | 86.04 | 86.36 | 930,857 | -0.55(-0.63%) |
Aug 17, 2021 | 86.59 | 87.49 | 85.83 | 86.91 | 765,024 | -0.45(-0.52%) |
Aug 16, 2021 | 86.82 | 87.92 | 86.14 | 87.36 | 970,111 | +0.04(+0.05%) |
Aug 13, 2021 | 87.43 | 87.55 | 86.52 | 87.32 | 608,057 | -0.09(-0.10%) |
Aug 12, 2021 | 87.89 | 87.89 | 86.49 | 87.41 | 614,517 | -0.36(-0.41%) |
Aug 11, 2021 | 86.14 | 87.83 | 85.82 | 87.77 | 1,197,653 | +1.72(+1.99%) |
Aug 10, 2021 | 85.23 | 86.44 | 84.47 | 86.06 | 849,488 | +0.97(+1.14%) |
Aug 09, 2021 | 84.10 | 85.36 | 83.50 | 85.09 | 884,585 | +0.61(+0.72%) |
Aug 06, 2021 | 85.16 | 85.37 | 84.11 | 84.48 | 934,130 | +0.03(+0.03%) |
Aug 05, 2021 | 84.01 | 84.86 | 83.72 | 84.45 | 834,069 | +1.25(+1.50%) |
Aug 04, 2021 | 82.75 | 84.53 | 82.75 | 83.20 | 953,012 | -0.71(-0.84%) |
Aug 03, 2021 | 82.46 | 84.18 | 81.33 | 83.91 | 777,432 | +1.93(+2.36%) |
Aug 02, 2021 | 84.09 | 85.64 | 81.80 | 81.98 | 962,119 | -1.27(-1.52%) |
Jul 30, 2021 | 83.34 | 83.39 | 81.86 | 83.24 | 911,647 | -0.14(-0.16%) |
Jul 29, 2021 | 82.88 | 83.89 | 81.01 | 83.38 | 1,338,438 | +1.72(+2.10%) |
Jul 28, 2021 | 80.42 | 82.08 | 80.33 | 81.66 | 1,291,675 | +1.23(+1.52%) |
Jul 27, 2021 | 79.67 | 81.02 | 79.30 | 80.44 | 927,119 | -0.09(-0.11%) |
Jul 26, 2021 | 80.24 | 80.90 | 79.72 | 80.53 | 1,010,781 | +0.28(+0.35%) |
Jul 23, 2021 | 80.27 | 80.84 | 79.56 | 80.24 | 626,776 | +0.15(+0.18%) |
Jul 22, 2021 | 81.08 | 81.08 | 79.57 | 80.09 | 897,068 | -0.96(-1.19%) |
Jul 21, 2021 | 80.76 | 81.22 | 80.22 | 81.05 | 833,171 | +0.88(+1.10%) |
Jul 20, 2021 | 76.88 | 80.67 | 76.71 | 80.17 | 1,309,579 | +3.53(+4.61%) |
Jul 19, 2021 | 78.40 | 78.47 | 76.12 | 76.64 | 1,376,250 | -3.40(-4.25%) |
Jul 16, 2021 | 81.32 | 81.51 | 79.82 | 80.04 | 1,022,050 | -0.74(-0.91%) |
Jul 15, 2021 | 80.07 | 82.08 | 79.92 | 80.78 | 1,039,104 | -0.11(-0.13%) |
Jul 14, 2021 | 81.46 | 82.18 | 80.35 | 80.89 | 708,428 | -0.35(-0.43%) |
Jul 13, 2021 | 81.21 | 81.80 | 81.11 | 81.24 | 817,749 | -0.13(-0.16%) |
Jul 12, 2021 | 80.78 | 81.87 | 80.16 | 81.37 | 659,714 | +0.11(+0.13%) |
Jul 09, 2021 | 79.88 | 81.40 | 79.74 | 81.26 | 788,808 | +2.67(+3.39%) |
Jul 08, 2021 | 78.62 | 79.17 | 77.20 | 78.59 | 942,320 | -1.03(-1.29%) |
Jul 07, 2021 | 78.17 | 79.79 | 77.71 | 79.62 | 986,595 | +0.86(+1.10%) |
Jul 06, 2021 | 79.53 | 79.79 | 77.48 | 78.76 | 1,248,478 | -1.24(-1.54%) |
Jul 02, 2021 | 80.27 | 80.33 | 79.29 | 80.00 | 687,735 | -0.26(-0.33%) |