Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 88.97 | 89.15 | 85.06 | 85.67 | 4,575,179 | -6.92(-7.48%) |
Sep 29, 2021 | 93.05 | 93.95 | 92.06 | 92.59 | 1,826,846 | -0.05(-0.05%) |
Sep 28, 2021 | 92.94 | 94.09 | 91.57 | 92.64 | 1,817,194 | -1.30(-1.39%) |
Sep 27, 2021 | 92.03 | 94.25 | 91.93 | 93.95 | 1,282,740 | +1.56(+1.68%) |
Sep 24, 2021 | 91.08 | 92.94 | 89.91 | 92.39 | 1,196,655 | +1.32(+1.45%) |
Sep 23, 2021 | 92.13 | 92.92 | 91.01 | 91.07 | 1,108,119 | -0.68(-0.74%) |
Sep 22, 2021 | 89.71 | 92.10 | 89.24 | 91.75 | 1,342,576 | +2.50(+2.80%) |
Sep 21, 2021 | 89.29 | 90.10 | 86.90 | 89.25 | 1,254,763 | +0.87(+0.99%) |
Sep 20, 2021 | 87.81 | 88.41 | 86.61 | 88.37 | 1,821,084 | -1.18(-1.32%) |
Sep 17, 2021 | 90.35 | 90.63 | 87.51 | 89.55 | 4,249,118 | -1.42(-1.56%) |
Sep 16, 2021 | 88.27 | 91.54 | 88.27 | 90.97 | 2,718,677 | +1.95(+2.19%) |
Sep 15, 2021 | 86.97 | 89.12 | 85.94 | 89.02 | 1,822,812 | +2.83(+3.28%) |
Sep 14, 2021 | 86.38 | 86.66 | 85.50 | 86.19 | 1,282,353 | +0.16(+0.19%) |
Sep 13, 2021 | 87.28 | 87.35 | 85.02 | 86.03 | 1,396,057 | -0.65(-0.75%) |
Sep 10, 2021 | 87.62 | 88.80 | 86.62 | 86.68 | 1,728,626 | -0.74(-0.85%) |
Sep 09, 2021 | 85.53 | 88.26 | 84.88 | 87.42 | 3,020,809 | +2.78(+3.28%) |
Sep 08, 2021 | 83.58 | 84.70 | 82.57 | 84.64 | 1,940,164 | +1.03(+1.24%) |
Sep 07, 2021 | 86.51 | 86.86 | 83.57 | 83.61 | 2,086,750 | -2.97(-3.43%) |
Sep 03, 2021 | 87.89 | 88.46 | 86.51 | 86.58 | 1,245,457 | -1.36(-1.54%) |
Sep 02, 2021 | 88.41 | 88.61 | 86.65 | 87.94 | 1,945,284 | -0.59(-0.67%) |
Sep 01, 2021 | 90.73 | 90.73 | 87.37 | 88.53 | 1,805,054 | -1.67(-1.85%) |
Aug 31, 2021 | 89.76 | 90.33 | 88.35 | 90.20 | 1,990,863 | +0.43(+0.47%) |
Aug 30, 2021 | 89.86 | 91.31 | 89.47 | 89.77 | 1,765,952 | +0.95(+1.07%) |
Aug 27, 2021 | 89.78 | 89.78 | 86.73 | 88.83 | 3,093,435 | -1.36(-1.51%) |
Aug 26, 2021 | 96.45 | 98.75 | 88.94 | 90.19 | 11,200,982 | +7.70(+9.34%) |
Aug 25, 2021 | 82.49 | 85.32 | 82.15 | 82.49 | 4,248,017 | +0.57(+0.70%) |
Aug 24, 2021 | 78.41 | 82.10 | 78.30 | 81.92 | 2,301,943 | +3.60(+4.60%) |
Aug 23, 2021 | 79.78 | 79.78 | 78.25 | 78.32 | 1,855,303 | -0.68(-0.86%) |
Aug 20, 2021 | 76.64 | 79.05 | 76.64 | 79.00 | 1,549,565 | +2.35(+3.07%) |
Aug 19, 2021 | 77.30 | 78.79 | 76.13 | 76.65 | 1,401,878 | -2.01(-2.56%) |
Aug 18, 2021 | 77.78 | 80.11 | 77.44 | 78.66 | 2,447,818 | +0.81(+1.04%) |
Aug 17, 2021 | 78.32 | 79.07 | 75.73 | 77.85 | 2,286,825 | -1.57(-1.98%) |
Aug 16, 2021 | 76.51 | 79.71 | 76.03 | 79.42 | 1,572,568 | +2.45(+3.19%) |
Aug 13, 2021 | 79.06 | 79.89 | 76.58 | 76.97 | 2,701,108 | -2.02(-2.56%) |
Aug 12, 2021 | 79.08 | 80.80 | 78.49 | 78.99 | 1,219,128 | -0.05(-0.06%) |
Aug 11, 2021 | 76.72 | 79.06 | 76.31 | 79.04 | 1,461,144 | +2.32(+3.03%) |
Aug 10, 2021 | 73.84 | 76.80 | 73.71 | 76.71 | 1,240,253 | +2.87(+3.89%) |
Aug 09, 2021 | 74.48 | 75.42 | 73.75 | 73.84 | 1,176,731 | -0.87(-1.17%) |
Aug 06, 2021 | 76.45 | 76.66 | 74.57 | 74.71 | 1,034,659 | -1.57(-2.06%) |
Aug 05, 2021 | 75.34 | 76.70 | 75.34 | 76.29 | 1,284,230 | +0.67(+0.89%) |
Aug 04, 2021 | 76.87 | 78.16 | 75.44 | 75.62 | 1,210,339 | -1.05(-1.37%) |
Aug 03, 2021 | 74.80 | 77.24 | 74.61 | 76.67 | 1,341,793 | +1.87(+2.50%) |
Aug 02, 2021 | 73.78 | 75.57 | 73.02 | 74.80 | 1,742,374 | +1.51(+2.06%) |
Jul 30, 2021 | 74.86 | 76.08 | 73.17 | 73.29 | 1,397,663 | -2.64(-3.47%) |
Jul 29, 2021 | 76.25 | 77.28 | 75.82 | 75.93 | 1,333,013 | +0.29(+0.39%) |
Jul 28, 2021 | 74.66 | 75.97 | 74.28 | 75.63 | 2,266,633 | +1.24(+1.66%) |
Jul 27, 2021 | 75.43 | 75.46 | 73.15 | 74.40 | 1,237,088 | -1.14(-1.50%) |
Jul 26, 2021 | 75.20 | 76.29 | 74.86 | 75.53 | 773,229 | -0.35(-0.46%) |
Jul 23, 2021 | 75.00 | 76.00 | 74.22 | 75.88 | 1,041,963 | +1.29(+1.73%) |
Jul 22, 2021 | 73.41 | 74.75 | 73.07 | 74.59 | 3,509,395 | -2.05(-2.68%) |
Jul 21, 2021 | 76.59 | 77.79 | 76.29 | 76.64 | 1,015,572 | -0.03(-0.04%) |
Jul 20, 2021 | 75.07 | 77.20 | 74.32 | 76.67 | 1,534,756 | +2.12(+2.85%) |
Jul 19, 2021 | 73.54 | 74.80 | 72.82 | 74.55 | 1,973,714 | +0.20(+0.27%) |
Jul 16, 2021 | 76.11 | 76.75 | 74.29 | 74.35 | 1,133,299 | -1.81(-2.38%) |
Jul 15, 2021 | 77.08 | 77.92 | 75.76 | 76.16 | 1,093,673 | -1.38(-1.78%) |
Jul 14, 2021 | 79.26 | 79.87 | 77.38 | 77.55 | 1,219,251 | -1.30(-1.65%) |
Jul 13, 2021 | 79.39 | 79.77 | 78.52 | 78.85 | 1,811,030 | -1.02(-1.28%) |
Jul 12, 2021 | 78.87 | 80.28 | 78.31 | 79.87 | 1,208,580 | +0.42(+0.53%) |
Jul 09, 2021 | 77.53 | 79.56 | 77.53 | 79.45 | 1,453,906 | +2.60(+3.38%) |
Jul 08, 2021 | 77.13 | 78.02 | 76.08 | 76.85 | 1,398,913 | -2.02(-2.56%) |
Jul 07, 2021 | 77.69 | 80.00 | 77.36 | 78.87 | 1,629,453 | +1.07(+1.38%) |
Jul 06, 2021 | 78.46 | 78.71 | 75.79 | 77.80 | 1,722,443 | -0.12(-0.15%) |
Jul 02, 2021 | 77.45 | 77.98 | 76.58 | 77.92 | 1,070,849 | +0.64(+0.82%) |