Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 84.65 | 85.00 | 81.54 | 81.57 | 2,938,221 | -2.44(-2.90%) |
Sep 29, 2021 | 83.14 | 84.65 | 83.14 | 84.01 | 2,500,649 | +1.35(+1.63%) |
Sep 28, 2021 | 84.29 | 84.55 | 81.83 | 82.66 | 2,943,181 | -2.18(-2.56%) |
Sep 27, 2021 | 83.92 | 85.25 | 83.34 | 84.83 | 2,737,873 | +0.28(+0.33%) |
Sep 24, 2021 | 84.59 | 85.17 | 83.46 | 84.55 | 2,121,782 | -0.27(-0.32%) |
Sep 23, 2021 | 86.17 | 86.48 | 84.74 | 84.83 | 3,035,469 | -1.12(-1.30%) |
Sep 22, 2021 | 86.38 | 87.21 | 85.75 | 85.94 | 1,921,902 | +0.52(+0.61%) |
Sep 21, 2021 | 85.30 | 86.25 | 84.53 | 85.42 | 2,448,052 | -0.15(-0.17%) |
Sep 20, 2021 | 86.29 | 87.67 | 84.25 | 85.56 | 3,673,751 | -2.64(-3.00%) |
Sep 17, 2021 | 87.43 | 88.47 | 87.23 | 88.21 | 4,654,618 | +0.49(+0.55%) |
Sep 16, 2021 | 85.85 | 88.86 | 85.85 | 87.72 | 3,391,915 | +1.61(+1.87%) |
Sep 15, 2021 | 85.00 | 86.29 | 84.59 | 86.11 | 3,035,024 | +0.74(+0.86%) |
Sep 14, 2021 | 87.19 | 87.28 | 84.73 | 85.37 | 2,531,984 | -1.09(-1.26%) |
Sep 13, 2021 | 87.53 | 87.58 | 85.09 | 86.46 | 3,753,843 | -0.57(-0.66%) |
Sep 10, 2021 | 88.56 | 89.07 | 86.89 | 87.03 | 1,972,111 | -0.63(-0.72%) |
Sep 09, 2021 | 88.86 | 88.95 | 86.81 | 87.66 | 4,580,398 | -1.13(-1.27%) |
Sep 08, 2021 | 88.90 | 90.55 | 88.45 | 88.79 | 4,412,827 | -2.32(-2.55%) |
Sep 07, 2021 | 91.59 | 92.77 | 90.74 | 91.11 | 2,931,543 | -1.14(-1.23%) |
Sep 03, 2021 | 93.33 | 93.33 | 91.46 | 92.25 | 2,490,248 | -1.64(-1.75%) |
Sep 02, 2021 | 94.75 | 94.91 | 93.38 | 93.89 | 1,763,884 | -0.35(-0.37%) |
Sep 01, 2021 | 92.99 | 94.37 | 92.83 | 94.24 | 1,814,570 | +1.35(+1.45%) |
Aug 31, 2021 | 94.04 | 94.10 | 92.30 | 92.89 | 3,266,406 | -0.46(-0.49%) |
Aug 30, 2021 | 94.23 | 94.46 | 93.14 | 93.34 | 1,905,559 | -0.85(-0.90%) |
Aug 27, 2021 | 93.14 | 94.90 | 92.84 | 94.19 | 1,644,739 | +1.37(+1.48%) |
Aug 26, 2021 | 94.16 | 94.60 | 92.21 | 92.82 | 1,613,611 | -1.56(-1.66%) |
Aug 25, 2021 | 93.61 | 95.20 | 93.45 | 94.38 | 1,605,446 | +1.17(+1.25%) |
Aug 24, 2021 | 92.32 | 94.69 | 91.68 | 93.22 | 1,687,364 | +1.29(+1.41%) |
Aug 23, 2021 | 92.45 | 92.56 | 90.34 | 91.93 | 1,881,928 | -0.26(-0.28%) |
Aug 20, 2021 | 90.34 | 92.76 | 90.27 | 92.19 | 1,970,461 | +1.61(+1.78%) |
Aug 19, 2021 | 89.44 | 91.11 | 89.10 | 90.58 | 2,674,482 | -0.19(-0.21%) |
Aug 18, 2021 | 90.61 | 92.52 | 90.18 | 90.77 | 3,071,865 | -1.11(-1.21%) |
Aug 17, 2021 | 94.42 | 94.42 | 90.47 | 91.88 | 3,067,985 | -3.72(-3.89%) |
Aug 16, 2021 | 94.74 | 96.80 | 94.03 | 95.60 | 2,651,856 | +0.61(+0.64%) |
Aug 13, 2021 | 94.97 | 95.34 | 93.68 | 94.99 | 1,322,665 | +0.39(+0.41%) |
Aug 12, 2021 | 95.59 | 96.15 | 94.10 | 94.60 | 1,446,480 | -1.04(-1.09%) |
Aug 11, 2021 | 92.96 | 95.73 | 92.69 | 95.64 | 2,501,232 | +2.66(+2.86%) |
Aug 10, 2021 | 91.62 | 94.21 | 91.32 | 92.98 | 1,842,985 | +1.46(+1.59%) |
Aug 09, 2021 | 91.61 | 92.66 | 90.92 | 91.52 | 1,624,792 | -0.28(-0.31%) |
Aug 06, 2021 | 93.50 | 94.20 | 91.46 | 91.80 | 1,868,509 | -1.59(-1.70%) |
Aug 05, 2021 | 93.07 | 94.14 | 92.79 | 93.39 | 1,938,563 | +0.48(+0.51%) |
Aug 04, 2021 | 93.76 | 94.86 | 92.89 | 92.91 | 2,182,781 | -1.65(-1.74%) |
Aug 03, 2021 | 93.77 | 94.67 | 92.63 | 94.56 | 2,051,450 | +1.03(+1.10%) |
Aug 02, 2021 | 93.61 | 94.50 | 92.93 | 93.54 | 2,661,989 | +1.03(+1.11%) |
Jul 30, 2021 | 91.72 | 93.60 | 91.72 | 92.51 | 3,496,508 | -0.08(-0.08%) |
Jul 29, 2021 | 89.30 | 93.00 | 89.26 | 92.59 | 2,716,601 | +4.09(+4.62%) |
Jul 28, 2021 | 89.89 | 90.43 | 88.07 | 88.49 | 2,564,289 | -1.79(-1.99%) |
Jul 27, 2021 | 89.42 | 90.60 | 88.08 | 90.29 | 1,884,394 | +0.60(+0.67%) |
Jul 26, 2021 | 91.61 | 92.01 | 88.94 | 89.69 | 3,184,923 | -1.00(-1.10%) |
Jul 23, 2021 | 88.97 | 91.14 | 88.16 | 90.69 | 5,042,750 | +3.79(+4.36%) |
Jul 22, 2021 | 84.58 | 87.18 | 83.85 | 86.89 | 5,756,422 | -1.77(-2.00%) |
Jul 21, 2021 | 86.45 | 88.91 | 86.19 | 88.67 | 3,426,609 | +2.34(+2.71%) |
Jul 20, 2021 | 84.52 | 86.75 | 83.97 | 86.33 | 3,341,001 | +2.20(+2.62%) |
Jul 19, 2021 | 82.59 | 84.81 | 82.19 | 84.13 | 4,260,360 | +0.47(+0.57%) |
Jul 16, 2021 | 84.42 | 85.45 | 83.47 | 83.66 | 2,269,320 | -0.72(-0.85%) |
Jul 15, 2021 | 83.58 | 84.56 | 82.99 | 84.37 | 2,066,720 | +0.26(+0.31%) |
Jul 14, 2021 | 84.67 | 85.14 | 83.60 | 84.11 | 2,304,248 | +0.25(+0.30%) |
Jul 13, 2021 | 85.73 | 85.94 | 83.55 | 83.86 | 3,173,090 | -2.44(-2.83%) |
Jul 12, 2021 | 85.98 | 86.57 | 85.08 | 86.30 | 2,801,579 | -0.52(-0.60%) |
Jul 09, 2021 | 87.12 | 87.76 | 86.37 | 86.83 | 2,363,082 | +0.47(+0.54%) |
Jul 08, 2021 | 86.57 | 88.16 | 85.79 | 86.36 | 4,242,140 | -3.78(-4.19%) |
Jul 07, 2021 | 88.31 | 90.84 | 88.11 | 90.14 | 2,559,765 | +2.03(+2.30%) |
Jul 06, 2021 | 89.53 | 89.85 | 87.06 | 88.12 | 3,638,597 | -1.42(-1.58%) |
Jul 02, 2021 | 90.53 | 90.73 | 89.12 | 89.53 | 1,547,030 | -0.44(-0.48%) |