Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.88 | 96.91 | 88.84 | 88.87 | 587,242 | -7.96(-8.22%) |
Sep 29, 2021 | 97.81 | 98.80 | 95.58 | 96.83 | 228,062 | +0.20(+0.21%) |
Sep 28, 2021 | 98.12 | 98.80 | 95.75 | 96.63 | 284,082 | -2.19(-2.22%) |
Sep 27, 2021 | 96.13 | 99.64 | 96.13 | 98.82 | 390,383 | +2.74(+2.85%) |
Sep 24, 2021 | 95.61 | 97.05 | 94.30 | 96.08 | 235,528 | -0.73(-0.75%) |
Sep 23, 2021 | 95.38 | 97.68 | 94.94 | 96.81 | 348,814 | +3.18(+3.40%) |
Sep 22, 2021 | 91.05 | 94.46 | 91.05 | 93.63 | 465,753 | +3.07(+3.39%) |
Sep 21, 2021 | 90.30 | 91.56 | 89.13 | 90.56 | 271,885 | +1.26(+1.41%) |
Sep 20, 2021 | 88.71 | 90.68 | 87.68 | 89.30 | 428,684 | -2.08(-2.28%) |
Sep 17, 2021 | 90.35 | 91.84 | 90.04 | 91.38 | 601,781 | +1.83(+2.04%) |
Sep 16, 2021 | 86.59 | 89.77 | 86.59 | 89.55 | 345,081 | +3.27(+3.79%) |
Sep 15, 2021 | 84.87 | 86.64 | 83.61 | 86.28 | 212,919 | +1.08(+1.27%) |
Sep 14, 2021 | 86.15 | 86.40 | 84.53 | 85.20 | 220,881 | -0.55(-0.64%) |
Sep 13, 2021 | 84.07 | 85.79 | 82.03 | 85.75 | 295,910 | +2.31(+2.77%) |
Sep 10, 2021 | 85.12 | 86.40 | 83.34 | 83.44 | 257,888 | -1.29(-1.52%) |
Sep 09, 2021 | 83.42 | 85.74 | 83.07 | 84.73 | 299,114 | +1.16(+1.39%) |
Sep 08, 2021 | 84.34 | 85.25 | 82.44 | 83.57 | 295,849 | -1.19(-1.40%) |
Sep 07, 2021 | 85.50 | 86.46 | 84.04 | 84.76 | 266,366 | -0.79(-0.92%) |
Sep 03, 2021 | 86.41 | 87.34 | 84.82 | 85.55 | 573,461 | -1.39(-1.60%) |
Sep 02, 2021 | 89.42 | 89.42 | 86.11 | 86.94 | 384,014 | -2.53(-2.83%) |
Sep 01, 2021 | 90.08 | 90.95 | 88.78 | 89.47 | 504,516 | +0.19(+0.21%) |
Aug 31, 2021 | 87.65 | 89.48 | 85.08 | 89.28 | 685,709 | +1.35(+1.54%) |
Aug 30, 2021 | 88.56 | 89.34 | 87.57 | 87.93 | 462,380 | -1.00(-1.12%) |
Aug 27, 2021 | 87.67 | 89.26 | 86.91 | 88.93 | 384,994 | +0.97(+1.10%) |
Aug 26, 2021 | 87.54 | 88.28 | 85.41 | 87.96 | 232,127 | -0.30(-0.34%) |
Aug 25, 2021 | 88.08 | 90.45 | 86.83 | 88.26 | 348,213 | +0.36(+0.41%) |
Aug 24, 2021 | 85.51 | 88.75 | 85.50 | 87.90 | 286,347 | +2.58(+3.02%) |
Aug 23, 2021 | 83.82 | 85.88 | 83.15 | 85.32 | 385,155 | +2.50(+3.02%) |
Aug 20, 2021 | 82.24 | 83.71 | 81.47 | 82.82 | 386,086 | +0.73(+0.89%) |
Aug 19, 2021 | 81.47 | 84.49 | 80.08 | 82.09 | 518,591 | -0.97(-1.17%) |
Aug 18, 2021 | 84.29 | 85.38 | 83.00 | 83.06 | 267,275 | -1.56(-1.84%) |
Aug 17, 2021 | 87.00 | 87.00 | 82.90 | 84.62 | 392,786 | -3.50(-3.97%) |
Aug 16, 2021 | 86.01 | 89.20 | 85.50 | 88.12 | 313,666 | +1.38(+1.59%) |
Aug 13, 2021 | 87.62 | 88.12 | 85.85 | 86.74 | 253,231 | -1.48(-1.68%) |
Aug 12, 2021 | 88.64 | 89.88 | 87.30 | 88.22 | 278,948 | -0.72(-0.81%) |
Aug 11, 2021 | 88.46 | 90.14 | 86.85 | 88.94 | 311,848 | +0.48(+0.54%) |
Aug 10, 2021 | 85.96 | 89.59 | 85.96 | 88.46 | 398,946 | +2.33(+2.71%) |
Aug 09, 2021 | 88.69 | 89.19 | 85.24 | 86.13 | 442,850 | -3.74(-4.16%) |
Aug 06, 2021 | 89.32 | 91.65 | 87.44 | 89.87 | 547,949 | +1.04(+1.17%) |
Aug 05, 2021 | 90.65 | 93.25 | 87.31 | 88.83 | 1,047,540 | +5.41(+6.49%) |
Aug 04, 2021 | 84.85 | 87.35 | 82.57 | 83.42 | 611,626 | -2.83(-3.28%) |
Aug 03, 2021 | 85.53 | 86.82 | 83.05 | 86.25 | 480,914 | +1.50(+1.77%) |
Aug 02, 2021 | 88.40 | 89.22 | 84.69 | 84.75 | 493,910 | -1.67(-1.93%) |
Jul 30, 2021 | 84.52 | 87.37 | 84.26 | 86.42 | 307,046 | +1.14(+1.34%) |
Jul 29, 2021 | 84.82 | 87.03 | 84.08 | 85.28 | 388,889 | +1.71(+2.05%) |
Jul 28, 2021 | 83.29 | 84.48 | 81.46 | 83.57 | 254,839 | +0.03(+0.04%) |
Jul 27, 2021 | 84.13 | 86.11 | 81.82 | 83.54 | 430,270 | -0.86(-1.02%) |
Jul 26, 2021 | 82.49 | 85.19 | 82.43 | 84.40 | 399,304 | +2.34(+2.85%) |
Jul 23, 2021 | 82.36 | 83.15 | 81.19 | 82.06 | 266,673 | +0.78(+0.96%) |
Jul 22, 2021 | 81.30 | 81.66 | 79.40 | 81.28 | 264,865 | +0.14(+0.17%) |
Jul 21, 2021 | 79.88 | 82.48 | 79.56 | 81.14 | 240,337 | +2.33(+2.96%) |
Jul 20, 2021 | 76.24 | 79.66 | 75.64 | 78.81 | 285,181 | +2.96(+3.90%) |
Jul 19, 2021 | 74.45 | 79.22 | 73.00 | 75.85 | 416,969 | -1.49(-1.93%) |
Jul 16, 2021 | 79.63 | 80.50 | 76.88 | 77.34 | 311,238 | -1.07(-1.36%) |
Jul 15, 2021 | 81.76 | 81.86 | 77.47 | 78.41 | 467,673 | -3.89(-4.73%) |
Jul 14, 2021 | 84.18 | 85.35 | 82.16 | 82.30 | 232,728 | -1.22(-1.46%) |
Jul 13, 2021 | 83.49 | 83.94 | 82.72 | 83.52 | 230,728 | -0.67(-0.80%) |
Jul 12, 2021 | 83.03 | 84.79 | 82.34 | 84.19 | 365,414 | +1.14(+1.37%) |
Jul 09, 2021 | 80.71 | 83.10 | 80.56 | 83.05 | 393,129 | +3.50(+4.40%) |
Jul 08, 2021 | 78.17 | 81.81 | 76.01 | 79.55 | 468,257 | -1.13(-1.40%) |
Jul 07, 2021 | 82.36 | 83.04 | 79.07 | 80.68 | 346,604 | -2.11(-2.55%) |
Jul 06, 2021 | 84.17 | 84.19 | 80.02 | 82.79 | 260,061 | -1.34(-1.59%) |
Jul 02, 2021 | 84.29 | 84.29 | 82.94 | 84.13 | 211,559 | -0.01(-0.01%) |