Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.95 | 86.96 | 84.42 | 84.66 | 1,283,926 | -1.90(-2.19%) |
Sep 29, 2021 | 87.00 | 87.25 | 86.01 | 86.56 | 718,066 | -0.34(-0.40%) |
Sep 28, 2021 | 88.27 | 88.74 | 86.82 | 86.90 | 1,507,288 | -1.59(-1.80%) |
Sep 27, 2021 | 87.90 | 89.19 | 87.86 | 88.49 | 875,860 | +0.69(+0.78%) |
Sep 24, 2021 | 87.47 | 88.14 | 87.12 | 87.80 | 637,503 | +0.02(+0.02%) |
Sep 23, 2021 | 85.94 | 88.35 | 85.85 | 87.78 | 1,006,939 | +2.48(+2.91%) |
Sep 22, 2021 | 85.29 | 86.36 | 84.84 | 85.30 | 619,218 | +1.06(+1.26%) |
Sep 21, 2021 | 85.14 | 85.30 | 83.47 | 84.24 | 1,018,938 | -0.57(-0.67%) |
Sep 20, 2021 | 84.00 | 85.01 | 83.07 | 84.81 | 1,100,519 | -1.10(-1.28%) |
Sep 17, 2021 | 86.52 | 86.74 | 85.20 | 85.91 | 3,538,429 | -1.12(-1.29%) |
Sep 16, 2021 | 89.37 | 89.37 | 86.99 | 87.03 | 843,052 | -1.93(-2.17%) |
Sep 15, 2021 | 87.83 | 89.33 | 87.83 | 88.96 | 802,008 | +1.17(+1.33%) |
Sep 14, 2021 | 89.21 | 89.26 | 87.44 | 87.79 | 973,911 | -0.91(-1.03%) |
Sep 13, 2021 | 88.86 | 89.17 | 87.92 | 88.71 | 1,571,290 | +0.92(+1.05%) |
Sep 10, 2021 | 88.38 | 88.62 | 87.47 | 87.78 | 1,206,394 | +0.09(+0.10%) |
Sep 09, 2021 | 87.40 | 88.46 | 87.28 | 87.70 | 814,963 | +0.16(+0.18%) |
Sep 08, 2021 | 86.74 | 87.61 | 86.02 | 87.54 | 570,789 | +0.44(+0.51%) |
Sep 07, 2021 | 88.48 | 88.74 | 86.63 | 87.10 | 825,814 | -1.51(-1.71%) |
Sep 03, 2021 | 89.10 | 89.48 | 88.34 | 88.61 | 603,706 | -0.38(-0.43%) |
Sep 02, 2021 | 87.35 | 89.27 | 87.32 | 88.99 | 755,864 | +1.90(+2.18%) |
Sep 01, 2021 | 88.31 | 88.66 | 86.40 | 87.10 | 1,061,233 | -1.08(-1.23%) |
Aug 31, 2021 | 88.05 | 88.32 | 87.20 | 88.18 | 1,226,167 | +0.16(+0.18%) |
Aug 30, 2021 | 88.68 | 88.84 | 87.97 | 88.02 | 1,126,809 | -0.47(-0.53%) |
Aug 27, 2021 | 87.22 | 89.04 | 86.86 | 88.49 | 1,032,448 | +2.07(+2.40%) |
Aug 26, 2021 | 86.46 | 87.14 | 85.70 | 86.42 | 2,048,586 | +0.35(+0.41%) |
Aug 25, 2021 | 85.54 | 86.32 | 85.43 | 86.07 | 2,242,131 | +0.49(+0.57%) |
Aug 24, 2021 | 86.12 | 86.82 | 85.48 | 85.57 | 1,868,652 | -0.27(-0.32%) |
Aug 23, 2021 | 84.76 | 86.11 | 84.76 | 85.85 | 1,808,535 | +1.65(+1.96%) |
Aug 20, 2021 | 83.90 | 84.69 | 83.60 | 84.20 | 1,740,970 | +0.25(+0.29%) |
Aug 19, 2021 | 85.69 | 86.73 | 83.81 | 83.95 | 1,589,271 | -2.40(-2.77%) |
Aug 18, 2021 | 86.32 | 87.18 | 86.04 | 86.35 | 930,950 | -0.55(-0.63%) |
Aug 17, 2021 | 86.59 | 87.48 | 85.82 | 86.90 | 765,101 | -0.45(-0.52%) |
Aug 16, 2021 | 86.81 | 87.91 | 86.13 | 87.35 | 970,208 | +0.04(+0.04%) |
Aug 13, 2021 | 87.42 | 87.54 | 86.51 | 87.31 | 608,118 | -0.09(-0.10%) |
Aug 12, 2021 | 87.88 | 87.88 | 86.48 | 87.40 | 614,579 | -0.36(-0.41%) |
Aug 11, 2021 | 86.13 | 87.82 | 85.81 | 87.76 | 1,197,773 | +1.72(+1.99%) |
Aug 10, 2021 | 85.22 | 86.43 | 84.46 | 86.05 | 849,573 | +0.97(+1.14%) |
Aug 09, 2021 | 84.09 | 85.35 | 83.49 | 85.08 | 884,674 | +0.61(+0.72%) |
Aug 06, 2021 | 85.16 | 85.36 | 84.10 | 84.47 | 934,224 | +0.03(+0.03%) |
Aug 05, 2021 | 84.00 | 84.85 | 83.71 | 84.44 | 834,153 | +1.25(+1.50%) |
Aug 04, 2021 | 82.74 | 84.52 | 82.74 | 83.19 | 953,107 | -0.71(-0.84%) |
Aug 03, 2021 | 82.45 | 84.18 | 81.32 | 83.90 | 777,510 | +1.93(+2.36%) |
Aug 02, 2021 | 84.08 | 85.63 | 81.79 | 81.97 | 962,216 | -1.27(-1.52%) |
Jul 30, 2021 | 83.33 | 83.38 | 81.85 | 83.23 | 911,738 | -0.14(-0.16%) |
Jul 29, 2021 | 82.87 | 83.88 | 81.00 | 83.37 | 1,338,572 | +1.72(+2.10%) |
Jul 28, 2021 | 80.41 | 82.07 | 80.33 | 81.65 | 1,291,804 | +1.23(+1.52%) |
Jul 27, 2021 | 79.66 | 81.01 | 79.29 | 80.43 | 927,212 | -0.09(-0.11%) |
Jul 26, 2021 | 80.23 | 80.89 | 79.71 | 80.52 | 1,010,882 | +0.28(+0.35%) |
Jul 23, 2021 | 80.26 | 80.83 | 79.56 | 80.23 | 626,839 | +0.15(+0.18%) |
Jul 22, 2021 | 81.08 | 81.08 | 79.57 | 80.09 | 897,157 | -0.96(-1.19%) |
Jul 21, 2021 | 80.75 | 81.21 | 80.21 | 81.05 | 833,254 | +0.88(+1.10%) |
Jul 20, 2021 | 76.87 | 80.66 | 76.70 | 80.16 | 1,309,710 | +3.53(+4.61%) |
Jul 19, 2021 | 78.39 | 78.46 | 76.11 | 76.63 | 1,376,388 | -3.40(-4.25%) |
Jul 16, 2021 | 81.31 | 81.50 | 79.81 | 80.04 | 1,022,152 | -0.74(-0.91%) |
Jul 15, 2021 | 80.07 | 82.07 | 79.91 | 80.77 | 1,039,208 | -0.11(-0.13%) |
Jul 14, 2021 | 81.45 | 82.17 | 80.34 | 80.88 | 708,499 | -0.35(-0.43%) |
Jul 13, 2021 | 81.20 | 81.79 | 81.11 | 81.23 | 817,831 | -0.13(-0.16%) |
Jul 12, 2021 | 80.77 | 81.86 | 80.15 | 81.36 | 659,780 | +0.11(+0.13%) |
Jul 09, 2021 | 79.87 | 81.39 | 79.73 | 81.25 | 788,887 | +2.67(+3.39%) |
Jul 08, 2021 | 78.61 | 79.16 | 77.19 | 78.59 | 942,414 | -1.03(-1.29%) |
Jul 07, 2021 | 78.16 | 79.78 | 77.70 | 79.61 | 986,694 | +0.86(+1.10%) |
Jul 06, 2021 | 79.53 | 79.78 | 77.48 | 78.75 | 1,248,603 | -1.24(-1.54%) |
Jul 02, 2021 | 80.26 | 80.33 | 79.28 | 79.99 | 687,804 | -0.26(-0.33%) |