Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 77.57 | 77.57 | 74.01 | 74.12 | 92,247 | -2.98(-3.87%) |
Sep 29, 2021 | 76.54 | 77.44 | 75.68 | 77.10 | 57,651 | +0.66(+0.86%) |
Sep 28, 2021 | 77.11 | 77.43 | 76.23 | 76.44 | 123,972 | -0.98(-1.27%) |
Sep 27, 2021 | 77.13 | 78.85 | 76.96 | 77.43 | 123,505 | +0.61(+0.80%) |
Sep 24, 2021 | 76.60 | 78.18 | 76.60 | 76.82 | 66,953 | -0.35(-0.46%) |
Sep 23, 2021 | 76.49 | 77.67 | 76.49 | 77.17 | 50,024 | +1.00(+1.32%) |
Sep 22, 2021 | 77.09 | 77.30 | 75.83 | 76.17 | 84,836 | -0.34(-0.45%) |
Sep 21, 2021 | 77.39 | 77.62 | 76.23 | 76.51 | 80,954 | -0.53(-0.68%) |
Sep 20, 2021 | 78.85 | 78.85 | 76.49 | 77.04 | 74,272 | -1.83(-2.31%) |
Sep 17, 2021 | 77.83 | 79.38 | 77.62 | 78.86 | 276,121 | +1.03(+1.33%) |
Sep 16, 2021 | 77.85 | 78.57 | 76.90 | 77.83 | 79,852 | -0.12(-0.16%) |
Sep 15, 2021 | 77.21 | 78.00 | 77.07 | 77.96 | 122,706 | +0.65(+0.84%) |
Sep 14, 2021 | 78.69 | 79.16 | 76.99 | 77.31 | 79,347 | -1.18(-1.50%) |
Sep 13, 2021 | 81.16 | 81.58 | 78.37 | 78.48 | 106,501 | -2.44(-3.01%) |
Sep 10, 2021 | 82.00 | 82.27 | 80.55 | 80.92 | 69,032 | -0.66(-0.81%) |
Sep 09, 2021 | 79.49 | 81.91 | 79.36 | 81.58 | 97,813 | +1.82(+2.28%) |
Sep 08, 2021 | 79.69 | 79.89 | 78.61 | 79.76 | 59,531 | -0.11(-0.14%) |
Sep 07, 2021 | 79.90 | 80.77 | 79.67 | 79.88 | 100,147 | -0.67(-0.83%) |
Sep 03, 2021 | 81.32 | 81.32 | 79.85 | 80.55 | 64,536 | -1.08(-1.32%) |
Sep 02, 2021 | 81.02 | 82.35 | 80.98 | 81.63 | 58,674 | +0.89(+1.10%) |
Sep 01, 2021 | 80.94 | 81.05 | 79.78 | 80.74 | 84,529 | -0.13(-0.17%) |
Aug 31, 2021 | 82.08 | 82.34 | 80.27 | 80.87 | 139,999 | -1.34(-1.63%) |
Aug 30, 2021 | 82.86 | 83.41 | 81.96 | 82.21 | 70,467 | -0.26(-0.31%) |
Aug 27, 2021 | 80.46 | 82.65 | 79.89 | 82.47 | 103,025 | +2.12(+2.64%) |
Aug 26, 2021 | 80.49 | 80.63 | 79.49 | 80.34 | 76,455 | -0.07(-0.08%) |
Aug 25, 2021 | 79.86 | 81.04 | 78.93 | 80.41 | 77,892 | +0.67(+0.84%) |
Aug 24, 2021 | 80.27 | 80.40 | 79.13 | 79.74 | 69,006 | -0.51(-0.63%) |
Aug 23, 2021 | 78.44 | 80.25 | 77.53 | 80.25 | 84,552 | +2.39(+3.07%) |
Aug 20, 2021 | 76.04 | 78.03 | 76.04 | 77.86 | 114,030 | +1.56(+2.04%) |
Aug 19, 2021 | 76.07 | 76.92 | 75.11 | 76.30 | 107,252 | -0.35(-0.46%) |
Aug 18, 2021 | 77.37 | 78.55 | 76.56 | 76.66 | 63,745 | -0.94(-1.21%) |
Aug 17, 2021 | 77.70 | 78.46 | 76.68 | 77.59 | 110,146 | -0.90(-1.14%) |
Aug 16, 2021 | 78.34 | 79.02 | 77.65 | 78.49 | 121,732 | -0.12(-0.16%) |
Aug 13, 2021 | 79.70 | 80.29 | 78.55 | 78.61 | 56,361 | -1.33(-1.66%) |
Aug 12, 2021 | 80.82 | 80.82 | 79.86 | 79.94 | 46,718 | -0.84(-1.04%) |
Aug 11, 2021 | 81.28 | 81.60 | 80.57 | 80.78 | 85,486 | -0.37(-0.46%) |
Aug 10, 2021 | 81.06 | 81.91 | 80.77 | 81.16 | 63,567 | -0.10(-0.13%) |
Aug 09, 2021 | 81.41 | 81.86 | 81.13 | 81.26 | 57,770 | -0.50(-0.62%) |
Aug 06, 2021 | 82.65 | 83.28 | 81.14 | 81.76 | 76,285 | -0.14(-0.17%) |
Aug 05, 2021 | 81.15 | 82.47 | 81.12 | 81.91 | 72,843 | +1.02(+1.26%) |
Aug 04, 2021 | 84.24 | 84.24 | 80.48 | 80.89 | 68,704 | -2.57(-3.08%) |
Aug 03, 2021 | 82.65 | 83.83 | 81.81 | 83.46 | 124,837 | +0.75(+0.91%) |
Aug 02, 2021 | 85.42 | 86.40 | 82.59 | 82.71 | 95,772 | -2.71(-3.18%) |
Jul 30, 2021 | 83.82 | 85.89 | 83.82 | 85.42 | 109,869 | +1.33(+1.58%) |
Jul 29, 2021 | 83.93 | 84.74 | 83.29 | 84.09 | 170,902 | +0.58(+0.70%) |
Jul 28, 2021 | 82.94 | 83.79 | 82.81 | 83.51 | 44,920 | +0.69(+0.84%) |
Jul 27, 2021 | 82.94 | 83.57 | 81.89 | 82.81 | 57,063 | -0.55(-0.66%) |
Jul 26, 2021 | 83.04 | 83.59 | 82.57 | 83.36 | 53,998 | +0.56(+0.68%) |
Jul 23, 2021 | 81.76 | 82.89 | 81.14 | 82.80 | 59,317 | +1.12(+1.38%) |
Jul 22, 2021 | 83.14 | 83.88 | 81.45 | 81.68 | 68,144 | -1.91(-2.29%) |
Jul 21, 2021 | 83.55 | 84.03 | 83.17 | 83.59 | 66,119 | +0.67(+0.80%) |
Jul 20, 2021 | 81.95 | 83.64 | 81.95 | 82.93 | 147,251 | +1.09(+1.33%) |
Jul 19, 2021 | 83.04 | 83.60 | 81.33 | 81.84 | 136,495 | -2.11(-2.52%) |
Jul 16, 2021 | 84.57 | 85.03 | 83.73 | 83.95 | 69,333 | +0.13(+0.16%) |
Jul 15, 2021 | 84.19 | 84.38 | 82.97 | 83.82 | 59,576 | -0.94(-1.11%) |
Jul 14, 2021 | 86.22 | 86.48 | 84.44 | 84.76 | 48,886 | -1.70(-1.97%) |
Jul 13, 2021 | 86.01 | 87.17 | 85.53 | 86.47 | 71,851 | +0.16(+0.19%) |
Jul 12, 2021 | 87.38 | 87.38 | 85.68 | 86.31 | 75,422 | -1.17(-1.34%) |
Jul 09, 2021 | 87.20 | 87.66 | 82.76 | 87.48 | 120,605 | +2.90(+3.43%) |
Jul 08, 2021 | 82.81 | 84.57 | 82.81 | 84.57 | 163,843 | +1.09(+1.30%) |
Jul 07, 2021 | 84.37 | 84.62 | 82.86 | 83.49 | 105,461 | -0.89(-1.05%) |
Jul 06, 2021 | 86.41 | 86.75 | 83.42 | 84.37 | 77,288 | -2.08(-2.41%) |
Jul 02, 2021 | 87.26 | 87.26 | 86.03 | 86.46 | 38,050 | -0.60(-0.69%) |