Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.78 | 86.74 | 85.48 | 85.92 | 462,733 | +0.59(+0.69%) |
Sep 29, 2021 | 86.23 | 86.23 | 85.28 | 85.33 | 376,091 | -0.77(-0.90%) |
Sep 28, 2021 | 86.04 | 87.31 | 85.97 | 86.11 | 479,211 | -0.21(-0.25%) |
Sep 27, 2021 | 89.24 | 89.43 | 86.25 | 86.32 | 563,516 | -3.10(-3.47%) |
Sep 24, 2021 | 89.08 | 90.38 | 88.55 | 89.42 | 275,490 | +0.13(+0.14%) |
Sep 23, 2021 | 87.36 | 89.70 | 87.36 | 89.30 | 549,468 | +2.58(+2.98%) |
Sep 22, 2021 | 86.84 | 87.72 | 86.67 | 86.71 | 326,214 | +0.70(+0.82%) |
Sep 21, 2021 | 86.77 | 86.78 | 85.63 | 86.01 | 404,778 | -0.02(-0.02%) |
Sep 20, 2021 | 84.57 | 86.17 | 84.26 | 86.03 | 443,126 | -0.95(-1.10%) |
Sep 17, 2021 | 89.44 | 89.44 | 86.76 | 86.98 | 1,023,641 | -2.92(-3.25%) |
Sep 16, 2021 | 89.59 | 90.46 | 89.34 | 89.90 | 775,896 | +0.50(+0.56%) |
Sep 15, 2021 | 88.43 | 89.77 | 88.43 | 89.40 | 369,078 | +0.68(+0.77%) |
Sep 14, 2021 | 90.03 | 90.03 | 88.58 | 88.72 | 261,404 | -0.88(-0.98%) |
Sep 13, 2021 | 90.51 | 90.73 | 89.38 | 89.60 | 283,902 | +0.38(+0.42%) |
Sep 10, 2021 | 90.96 | 91.16 | 89.08 | 89.22 | 288,449 | -1.17(-1.29%) |
Sep 09, 2021 | 90.18 | 91.46 | 90.18 | 90.39 | 323,696 | +0.18(+0.20%) |
Sep 08, 2021 | 88.65 | 90.73 | 88.55 | 90.20 | 356,346 | +0.98(+1.10%) |
Sep 07, 2021 | 90.03 | 90.55 | 89.02 | 89.22 | 318,107 | -1.34(-1.48%) |
Sep 03, 2021 | 90.15 | 91.59 | 89.59 | 90.56 | 722,772 | +2.07(+2.34%) |
Sep 02, 2021 | 87.81 | 88.91 | 87.37 | 88.49 | 297,690 | +0.48(+0.55%) |
Sep 01, 2021 | 88.01 | 88.27 | 85.48 | 88.01 | 764,395 | +0.16(+0.19%) |
Aug 31, 2021 | 87.91 | 88.10 | 86.39 | 87.84 | 897,167 | +4.00(+4.77%) |
Aug 30, 2021 | 84.19 | 84.42 | 83.54 | 83.84 | 499,220 | +0.06(+0.07%) |
Aug 27, 2021 | 82.68 | 84.17 | 82.68 | 83.78 | 293,990 | +1.39(+1.69%) |
Aug 26, 2021 | 82.80 | 82.99 | 81.76 | 82.39 | 322,431 | -0.69(-0.83%) |
Aug 25, 2021 | 82.87 | 83.48 | 82.27 | 83.08 | 141,745 | +0.34(+0.41%) |
Aug 24, 2021 | 82.03 | 83.26 | 81.87 | 82.74 | 276,807 | +1.30(+1.59%) |
Aug 23, 2021 | 81.00 | 81.60 | 80.45 | 81.45 | 220,701 | +1.12(+1.40%) |
Aug 20, 2021 | 79.03 | 80.53 | 78.88 | 80.32 | 247,663 | +1.09(+1.37%) |
Aug 19, 2021 | 79.25 | 80.08 | 78.72 | 79.24 | 224,229 | -1.09(-1.35%) |
Aug 18, 2021 | 81.68 | 81.74 | 80.21 | 80.32 | 149,581 | -1.42(-1.74%) |
Aug 17, 2021 | 82.51 | 82.83 | 81.01 | 81.75 | 240,294 | -1.59(-1.91%) |
Aug 16, 2021 | 82.97 | 83.99 | 82.33 | 83.34 | 337,537 | -0.04(-0.05%) |
Aug 13, 2021 | 82.01 | 83.51 | 81.76 | 83.38 | 327,365 | +1.28(+1.56%) |
Aug 12, 2021 | 82.24 | 82.53 | 81.31 | 82.10 | 160,718 | -0.21(-0.26%) |
Aug 11, 2021 | 82.20 | 82.48 | 81.70 | 82.31 | 222,509 | +0.28(+0.34%) |
Aug 10, 2021 | 81.78 | 82.46 | 81.57 | 82.03 | 363,849 | +0.44(+0.54%) |
Aug 09, 2021 | 81.28 | 81.88 | 80.76 | 81.59 | 257,233 | +0.47(+0.58%) |
Aug 06, 2021 | 80.59 | 81.27 | 80.43 | 81.12 | 278,029 | +1.06(+1.32%) |
Aug 05, 2021 | 80.24 | 80.69 | 79.71 | 80.06 | 171,461 | +0.31(+0.39%) |
Aug 04, 2021 | 79.77 | 80.14 | 79.16 | 79.76 | 415,862 | -0.38(-0.48%) |
Aug 03, 2021 | 80.40 | 80.87 | 79.41 | 80.14 | 385,413 | -0.33(-0.41%) |
Aug 02, 2021 | 82.14 | 82.54 | 80.27 | 80.47 | 529,961 | -1.27(-1.55%) |
Jul 30, 2021 | 82.18 | 82.77 | 81.28 | 81.74 | 680,354 | +0.15(+0.19%) |
Jul 29, 2021 | 81.27 | 82.77 | 80.82 | 81.58 | 670,897 | +0.51(+0.63%) |
Jul 28, 2021 | 85.32 | 85.45 | 80.13 | 81.07 | 1,048,405 | -1.79(-2.16%) |
Jul 27, 2021 | 83.71 | 84.32 | 82.31 | 82.86 | 448,789 | -1.47(-1.74%) |
Jul 26, 2021 | 84.14 | 85.06 | 83.78 | 84.33 | 278,869 | +0.22(+0.26%) |
Jul 23, 2021 | 83.47 | 84.13 | 83.05 | 84.11 | 216,209 | +0.68(+0.82%) |
Jul 22, 2021 | 83.57 | 83.59 | 82.38 | 83.43 | 240,151 | +0.07(+0.08%) |
Jul 21, 2021 | 83.24 | 84.24 | 83.22 | 83.36 | 169,614 | +0.95(+1.15%) |
Jul 20, 2021 | 80.77 | 83.25 | 80.63 | 82.41 | 593,806 | +1.25(+1.54%) |
Jul 19, 2021 | 81.15 | 81.92 | 80.59 | 81.16 | 312,918 | -1.81(-2.18%) |
Jul 16, 2021 | 84.59 | 84.59 | 82.69 | 82.97 | 290,575 | -1.10(-1.31%) |
Jul 15, 2021 | 83.48 | 84.33 | 83.44 | 84.07 | 239,269 | +0.16(+0.19%) |
Jul 14, 2021 | 84.56 | 85.32 | 83.88 | 83.91 | 171,487 | -0.17(-0.21%) |
Jul 13, 2021 | 84.60 | 84.78 | 83.41 | 84.08 | 276,930 | -0.88(-1.04%) |
Jul 12, 2021 | 84.47 | 85.35 | 83.95 | 84.96 | 301,303 | +0.49(+0.58%) |
Jul 09, 2021 | 83.83 | 84.75 | 83.32 | 84.47 | 463,622 | +1.67(+2.02%) |
Jul 08, 2021 | 82.08 | 83.43 | 81.27 | 82.80 | 326,194 | -0.94(-1.12%) |
Jul 07, 2021 | 82.37 | 83.74 | 82.01 | 83.74 | 508,089 | +1.10(+1.34%) |
Jul 06, 2021 | 84.11 | 84.18 | 82.15 | 82.64 | 460,207 | -1.68(-1.99%) |
Jul 02, 2021 | 84.70 | 84.70 | 83.97 | 84.32 | 265,984 | -0.38(-0.45%) |