Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 91.76 | 92.89 | 90.18 | 91.13 | 2,052,066 | -0.28(-0.31%) |
Sep 29, 2021 | 92.67 | 93.26 | 90.95 | 91.41 | 2,431,134 | -1.01(-1.09%) |
Sep 28, 2021 | 93.52 | 94.56 | 92.22 | 92.42 | 1,524,664 | -1.22(-1.30%) |
Sep 27, 2021 | 93.00 | 96.50 | 93.00 | 93.64 | 2,501,423 | +0.90(+0.97%) |
Sep 24, 2021 | 91.49 | 93.09 | 91.09 | 92.74 | 1,582,449 | +1.15(+1.26%) |
Sep 23, 2021 | 89.19 | 92.05 | 88.92 | 91.59 | 2,681,970 | +3.27(+3.70%) |
Sep 22, 2021 | 85.85 | 89.00 | 85.79 | 88.32 | 2,020,812 | +3.10(+3.64%) |
Sep 21, 2021 | 87.84 | 88.29 | 84.51 | 85.22 | 2,160,995 | -1.52(-1.75%) |
Sep 20, 2021 | 85.99 | 86.86 | 84.73 | 86.74 | 1,427,201 | -0.09(-0.10%) |
Sep 17, 2021 | 86.85 | 88.35 | 86.25 | 86.83 | 3,888,337 | +0.02(+0.02%) |
Sep 16, 2021 | 86.59 | 87.22 | 85.26 | 86.81 | 2,225,811 | +0.27(+0.31%) |
Sep 15, 2021 | 87.00 | 87.28 | 84.38 | 86.54 | 4,433,559 | -2.14(-2.41%) |
Sep 14, 2021 | 89.17 | 89.69 | 87.20 | 88.68 | 1,889,871 | -0.43(-0.48%) |
Sep 13, 2021 | 88.00 | 89.80 | 86.51 | 89.11 | 2,074,963 | +3.03(+3.52%) |
Sep 10, 2021 | 86.94 | 87.33 | 85.32 | 86.08 | 1,470,407 | -0.30(-0.35%) |
Sep 09, 2021 | 85.64 | 87.61 | 84.80 | 86.38 | 1,313,302 | -0.31(-0.36%) |
Sep 08, 2021 | 87.57 | 88.86 | 86.13 | 86.69 | 946,929 | -0.99(-1.13%) |
Sep 07, 2021 | 86.00 | 87.92 | 85.89 | 87.68 | 1,199,973 | +1.60(+1.86%) |
Sep 03, 2021 | 86.07 | 86.87 | 84.96 | 86.08 | 744,475 | -0.61(-0.70%) |
Sep 02, 2021 | 87.05 | 87.51 | 86.36 | 86.69 | 903,656 | +0.33(+0.38%) |
Sep 01, 2021 | 86.77 | 87.20 | 86.00 | 86.36 | 909,139 | -0.34(-0.39%) |
Aug 31, 2021 | 86.17 | 86.97 | 85.36 | 86.70 | 2,637,454 | +0.13(+0.15%) |
Aug 30, 2021 | 87.78 | 87.78 | 85.86 | 86.57 | 1,346,318 | -0.33(-0.38%) |
Aug 27, 2021 | 85.10 | 87.31 | 85.10 | 86.90 | 1,314,828 | +2.15(+2.54%) |
Aug 26, 2021 | 85.44 | 86.37 | 84.03 | 84.75 | 1,890,357 | -1.14(-1.33%) |
Aug 25, 2021 | 85.94 | 87.68 | 85.54 | 85.89 | 1,679,334 | +0.15(+0.17%) |
Aug 24, 2021 | 84.10 | 86.15 | 83.66 | 85.74 | 2,814,403 | +2.30(+2.76%) |
Aug 23, 2021 | 81.09 | 83.68 | 80.65 | 83.44 | 2,103,958 | +3.24(+4.04%) |
Aug 20, 2021 | 78.87 | 80.30 | 78.31 | 80.20 | 2,114,582 | +0.70(+0.88%) |
Aug 19, 2021 | 79.86 | 80.46 | 78.14 | 79.50 | 2,281,385 | -1.37(-1.69%) |
Aug 18, 2021 | 80.99 | 82.45 | 80.41 | 80.87 | 1,313,661 | +0.31(+0.38%) |
Aug 17, 2021 | 80.09 | 80.83 | 78.45 | 80.56 | 2,298,472 | -0.58(-0.71%) |
Aug 16, 2021 | 80.77 | 81.99 | 78.78 | 81.14 | 2,067,657 | -0.44(-0.54%) |
Aug 13, 2021 | 84.09 | 84.33 | 81.52 | 81.58 | 1,341,102 | -2.44(-2.90%) |
Aug 12, 2021 | 83.75 | 84.05 | 82.30 | 84.02 | 1,505,467 | +0.25(+0.30%) |
Aug 11, 2021 | 82.75 | 84.21 | 81.72 | 83.77 | 1,780,759 | +0.02(+0.02%) |
Aug 10, 2021 | 82.95 | 85.36 | 82.72 | 83.75 | 2,207,018 | +0.44(+0.53%) |
Aug 09, 2021 | 84.59 | 84.94 | 82.54 | 83.31 | 1,587,309 | -2.10(-2.46%) |
Aug 06, 2021 | 85.38 | 86.16 | 83.79 | 85.41 | 1,937,437 | +0.65(+0.77%) |
Aug 05, 2021 | 79.38 | 84.78 | 79.38 | 84.76 | 2,465,599 | +5.27(+6.63%) |
Aug 04, 2021 | 80.47 | 82.88 | 78.58 | 79.49 | 4,145,095 | +1.16(+1.48%) |
Aug 03, 2021 | 79.40 | 79.64 | 76.31 | 78.33 | 3,028,579 | -0.79(-1.00%) |
Aug 02, 2021 | 79.25 | 81.03 | 78.90 | 79.12 | 1,533,555 | +0.23(+0.29%) |
Jul 30, 2021 | 80.06 | 81.96 | 78.62 | 78.89 | 1,479,926 | -1.83(-2.27%) |
Jul 29, 2021 | 80.33 | 82.15 | 79.83 | 80.72 | 1,519,348 | +0.51(+0.64%) |
Jul 28, 2021 | 81.57 | 81.81 | 78.94 | 80.21 | 1,176,834 | -0.08(-0.10%) |
Jul 27, 2021 | 81.43 | 81.94 | 79.06 | 80.29 | 2,267,181 | -1.89(-2.30%) |
Jul 26, 2021 | 77.72 | 82.26 | 77.71 | 82.18 | 2,714,154 | +4.47(+5.75%) |
Jul 23, 2021 | 79.48 | 79.52 | 77.59 | 77.71 | 1,434,930 | -1.09(-1.38%) |
Jul 22, 2021 | 79.70 | 80.17 | 78.31 | 78.80 | 1,342,676 | -1.20(-1.50%) |
Jul 21, 2021 | 77.92 | 80.94 | 77.83 | 80.00 | 2,456,206 | +3.01(+3.91%) |
Jul 20, 2021 | 75.41 | 77.50 | 74.50 | 76.99 | 3,591,730 | +2.20(+2.94%) |
Jul 19, 2021 | 76.03 | 76.48 | 74.23 | 74.79 | 3,771,227 | -3.74(-4.76%) |
Jul 16, 2021 | 82.85 | 82.93 | 77.92 | 78.53 | 2,994,380 | -1.40(-1.75%) |
Jul 15, 2021 | 80.51 | 81.19 | 78.68 | 79.93 | 1,935,773 | -1.01(-1.25%) |
Jul 14, 2021 | 81.93 | 82.34 | 80.52 | 80.94 | 1,577,624 | -0.84(-1.03%) |
Jul 13, 2021 | 84.09 | 84.09 | 81.19 | 81.78 | 2,055,862 | -2.61(-3.09%) |
Jul 12, 2021 | 82.99 | 84.72 | 82.25 | 84.39 | 1,194,845 | +0.73(+0.87%) |
Jul 09, 2021 | 83.20 | 84.15 | 82.90 | 83.66 | 1,623,994 | +1.56(+1.90%) |
Jul 08, 2021 | 81.81 | 83.11 | 81.23 | 82.10 | 1,462,345 | -1.50(-1.79%) |
Jul 07, 2021 | 84.05 | 85.00 | 82.59 | 83.60 | 1,655,693 | -1.35(-1.59%) |
Jul 06, 2021 | 87.99 | 87.99 | 84.23 | 84.95 | 2,046,754 | -2.34(-2.68%) |
Jul 02, 2021 | 88.62 | 88.83 | 86.34 | 87.29 | 1,729,763 | -1.30(-1.47%) |