Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 85.77 | 86.73 | 85.47 | 85.91 | 462,801 | +0.59(+0.69%) |
Sep 29, 2021 | 86.22 | 86.22 | 85.26 | 85.32 | 376,146 | -0.77(-0.90%) |
Sep 28, 2021 | 86.03 | 87.30 | 85.96 | 86.09 | 479,280 | -0.21(-0.25%) |
Sep 27, 2021 | 89.23 | 89.42 | 86.24 | 86.31 | 563,598 | -3.10(-3.47%) |
Sep 24, 2021 | 89.06 | 90.36 | 88.54 | 89.41 | 275,530 | +0.13(+0.14%) |
Sep 23, 2021 | 87.35 | 89.69 | 87.35 | 89.28 | 549,548 | +2.58(+2.98%) |
Sep 22, 2021 | 86.83 | 87.70 | 86.66 | 86.70 | 326,261 | +0.70(+0.82%) |
Sep 21, 2021 | 86.76 | 86.77 | 85.62 | 86.00 | 404,837 | -0.02(-0.02%) |
Sep 20, 2021 | 84.56 | 86.16 | 84.25 | 86.02 | 443,190 | -0.95(-1.10%) |
Sep 17, 2021 | 89.43 | 89.43 | 86.75 | 86.97 | 1,023,789 | -2.92(-3.25%) |
Sep 16, 2021 | 89.57 | 90.45 | 89.33 | 89.89 | 776,009 | +0.50(+0.56%) |
Sep 15, 2021 | 88.42 | 89.76 | 88.42 | 89.39 | 369,131 | +0.68(+0.77%) |
Sep 14, 2021 | 90.02 | 90.02 | 88.57 | 88.71 | 261,441 | -0.88(-0.98%) |
Sep 13, 2021 | 90.50 | 90.72 | 89.37 | 89.58 | 283,943 | +0.38(+0.42%) |
Sep 10, 2021 | 90.94 | 91.15 | 89.06 | 89.21 | 288,491 | -1.17(-1.29%) |
Sep 09, 2021 | 90.17 | 91.44 | 90.17 | 90.37 | 323,743 | +0.18(+0.20%) |
Sep 08, 2021 | 88.64 | 90.72 | 88.54 | 90.19 | 356,397 | +0.98(+1.10%) |
Sep 07, 2021 | 90.02 | 90.53 | 89.00 | 89.21 | 318,153 | -1.34(-1.48%) |
Sep 03, 2021 | 90.13 | 91.58 | 89.57 | 90.55 | 722,876 | +2.07(+2.34%) |
Sep 02, 2021 | 87.80 | 88.90 | 87.36 | 88.47 | 297,734 | +0.48(+0.55%) |
Sep 01, 2021 | 88.00 | 88.25 | 85.47 | 87.99 | 764,506 | +0.16(+0.19%) |
Aug 31, 2021 | 87.90 | 88.09 | 86.37 | 87.83 | 897,297 | +4.00(+4.77%) |
Aug 30, 2021 | 84.17 | 84.40 | 83.53 | 83.83 | 499,293 | +0.06(+0.07%) |
Aug 27, 2021 | 82.67 | 84.15 | 82.67 | 83.77 | 294,033 | +1.39(+1.69%) |
Aug 26, 2021 | 82.79 | 82.98 | 81.75 | 82.38 | 322,477 | -0.69(-0.83%) |
Aug 25, 2021 | 82.86 | 83.46 | 82.26 | 83.07 | 141,765 | +0.34(+0.41%) |
Aug 24, 2021 | 82.02 | 83.25 | 81.86 | 82.73 | 276,847 | +1.30(+1.59%) |
Aug 23, 2021 | 80.98 | 81.59 | 80.44 | 81.44 | 220,733 | +1.12(+1.40%) |
Aug 20, 2021 | 79.02 | 80.51 | 78.87 | 80.31 | 247,698 | +1.09(+1.37%) |
Aug 19, 2021 | 79.24 | 80.07 | 78.71 | 79.23 | 224,262 | -1.09(-1.35%) |
Aug 18, 2021 | 81.67 | 81.73 | 80.20 | 80.31 | 149,602 | -1.42(-1.74%) |
Aug 17, 2021 | 82.50 | 82.82 | 80.99 | 81.73 | 240,329 | -1.59(-1.91%) |
Aug 16, 2021 | 82.95 | 83.98 | 82.32 | 83.33 | 337,586 | -0.04(-0.05%) |
Aug 13, 2021 | 82.00 | 83.50 | 81.75 | 83.37 | 327,413 | +1.28(+1.56%) |
Aug 12, 2021 | 82.22 | 82.52 | 81.30 | 82.09 | 160,741 | -0.21(-0.26%) |
Aug 11, 2021 | 82.19 | 82.46 | 81.69 | 82.30 | 222,541 | +0.28(+0.34%) |
Aug 10, 2021 | 81.77 | 82.44 | 81.56 | 82.02 | 363,902 | +0.44(+0.54%) |
Aug 09, 2021 | 81.27 | 81.87 | 80.74 | 81.58 | 257,270 | +0.47(+0.58%) |
Aug 06, 2021 | 80.58 | 81.25 | 80.42 | 81.11 | 278,069 | +1.06(+1.32%) |
Aug 05, 2021 | 80.23 | 80.68 | 79.70 | 80.05 | 171,486 | +0.31(+0.39%) |
Aug 04, 2021 | 79.75 | 80.13 | 79.15 | 79.75 | 415,923 | -0.38(-0.48%) |
Aug 03, 2021 | 80.39 | 80.86 | 79.40 | 80.13 | 385,469 | -0.33(-0.41%) |
Aug 02, 2021 | 82.13 | 82.53 | 80.25 | 80.46 | 530,038 | -1.27(-1.55%) |
Jul 30, 2021 | 82.17 | 82.76 | 81.27 | 81.72 | 680,453 | +0.15(+0.19%) |
Jul 29, 2021 | 81.25 | 82.76 | 80.81 | 81.57 | 670,995 | +0.51(+0.63%) |
Jul 28, 2021 | 85.31 | 85.44 | 80.12 | 81.06 | 1,048,557 | -1.79(-2.16%) |
Jul 27, 2021 | 83.69 | 84.31 | 82.30 | 82.85 | 448,854 | -1.47(-1.74%) |
Jul 26, 2021 | 84.13 | 85.05 | 83.77 | 84.32 | 278,909 | +0.22(+0.26%) |
Jul 23, 2021 | 83.45 | 84.12 | 83.04 | 84.10 | 216,240 | +0.68(+0.82%) |
Jul 22, 2021 | 83.56 | 83.58 | 82.37 | 83.42 | 240,186 | +0.07(+0.08%) |
Jul 21, 2021 | 83.23 | 84.23 | 83.20 | 83.35 | 169,638 | +0.95(+1.15%) |
Jul 20, 2021 | 80.75 | 83.24 | 80.62 | 82.40 | 593,892 | +1.25(+1.54%) |
Jul 19, 2021 | 81.14 | 81.91 | 80.58 | 81.15 | 312,963 | -1.81(-2.18%) |
Jul 16, 2021 | 84.58 | 84.58 | 82.68 | 82.95 | 290,617 | -1.10(-1.31%) |
Jul 15, 2021 | 83.46 | 84.32 | 83.42 | 84.06 | 239,303 | +0.16(+0.19%) |
Jul 14, 2021 | 84.55 | 85.31 | 83.87 | 83.90 | 171,512 | -0.17(-0.21%) |
Jul 13, 2021 | 84.59 | 84.76 | 83.40 | 84.07 | 276,970 | -0.88(-1.04%) |
Jul 12, 2021 | 84.46 | 85.34 | 83.93 | 84.95 | 301,346 | +0.49(+0.58%) |
Jul 09, 2021 | 83.82 | 84.74 | 83.31 | 84.46 | 463,689 | +1.67(+2.02%) |
Jul 08, 2021 | 82.07 | 83.42 | 81.26 | 82.79 | 326,242 | -0.94(-1.12%) |
Jul 07, 2021 | 82.36 | 83.73 | 81.99 | 83.73 | 508,162 | +1.10(+1.34%) |
Jul 06, 2021 | 84.10 | 84.16 | 82.14 | 82.63 | 460,274 | -1.68(-1.99%) |
Jul 02, 2021 | 84.69 | 84.69 | 83.96 | 84.31 | 266,022 | -0.38(-0.45%) |