Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.59 | 96.74 | 94.01 | 94.21 | 1,302,860 | -2.08(-2.16%) |
Sep 29, 2021 | 96.48 | 96.91 | 95.82 | 96.29 | 536,222 | +0.20(+0.21%) |
Sep 28, 2021 | 96.67 | 97.38 | 96.05 | 96.09 | 702,339 | -0.88(-0.91%) |
Sep 27, 2021 | 97.07 | 97.81 | 96.58 | 96.97 | 367,820 | +0.10(+0.11%) |
Sep 24, 2021 | 96.00 | 97.48 | 95.89 | 96.87 | 402,408 | +0.53(+0.55%) |
Sep 23, 2021 | 95.36 | 97.51 | 95.36 | 96.34 | 526,430 | +1.55(+1.63%) |
Sep 22, 2021 | 94.83 | 95.54 | 93.41 | 94.80 | 902,024 | +0.61(+0.65%) |
Sep 21, 2021 | 95.50 | 95.50 | 93.57 | 94.18 | 646,997 | -0.37(-0.39%) |
Sep 20, 2021 | 93.21 | 94.65 | 92.21 | 94.55 | 636,104 | -0.35(-0.37%) |
Sep 17, 2021 | 96.07 | 96.61 | 94.58 | 94.90 | 1,240,127 | -1.77(-1.84%) |
Sep 16, 2021 | 97.92 | 98.07 | 96.44 | 96.67 | 468,077 | -0.79(-0.81%) |
Sep 15, 2021 | 95.78 | 97.66 | 95.27 | 97.46 | 685,463 | +1.88(+1.96%) |
Sep 14, 2021 | 96.89 | 97.12 | 95.35 | 95.58 | 689,605 | -0.90(-0.93%) |
Sep 13, 2021 | 97.19 | 97.19 | 95.85 | 96.49 | 544,449 | +0.09(+0.10%) |
Sep 10, 2021 | 97.88 | 97.88 | 95.90 | 96.39 | 696,353 | -0.64(-0.66%) |
Sep 09, 2021 | 96.29 | 97.68 | 95.96 | 97.03 | 513,088 | +0.83(+0.86%) |
Sep 08, 2021 | 95.80 | 96.33 | 95.41 | 96.20 | 417,159 | +0.40(+0.42%) |
Sep 07, 2021 | 96.75 | 97.11 | 95.69 | 95.80 | 689,302 | -1.53(-1.57%) |
Sep 03, 2021 | 97.79 | 98.05 | 96.80 | 97.33 | 673,738 | -0.57(-0.59%) |
Sep 02, 2021 | 97.28 | 97.95 | 96.69 | 97.90 | 445,463 | +1.14(+1.17%) |
Sep 01, 2021 | 97.10 | 97.28 | 95.59 | 96.77 | 699,776 | -0.33(-0.34%) |
Aug 31, 2021 | 97.41 | 98.06 | 96.90 | 97.10 | 662,143 | -0.50(-0.51%) |
Aug 30, 2021 | 97.95 | 98.34 | 97.25 | 97.59 | 310,445 | -0.15(-0.15%) |
Aug 27, 2021 | 96.91 | 98.07 | 96.91 | 97.74 | 307,084 | +1.23(+1.27%) |
Aug 26, 2021 | 96.94 | 97.32 | 96.36 | 96.51 | 305,401 | -0.57(-0.59%) |
Aug 25, 2021 | 96.83 | 97.77 | 96.28 | 97.09 | 430,326 | +0.57(+0.59%) |
Aug 24, 2021 | 95.86 | 96.70 | 95.86 | 96.51 | 319,473 | +0.90(+0.94%) |
Aug 23, 2021 | 95.91 | 96.34 | 95.28 | 95.61 | 498,190 | +0.12(+0.13%) |
Aug 20, 2021 | 94.82 | 95.61 | 94.77 | 95.49 | 554,480 | +0.41(+0.43%) |
Aug 19, 2021 | 94.23 | 95.25 | 93.99 | 95.08 | 453,364 | -0.17(-0.18%) |
Aug 18, 2021 | 96.25 | 97.01 | 95.15 | 95.25 | 526,399 | -1.34(-1.39%) |
Aug 17, 2021 | 96.61 | 97.25 | 95.33 | 96.59 | 557,707 | -0.51(-0.53%) |
Aug 16, 2021 | 96.73 | 97.73 | 96.14 | 97.10 | 509,023 | +0.20(+0.20%) |
Aug 13, 2021 | 95.96 | 97.45 | 95.96 | 96.90 | 977,961 | +0.94(+0.98%) |
Aug 12, 2021 | 95.29 | 96.02 | 94.86 | 95.96 | 447,039 | +1.00(+1.05%) |
Aug 11, 2021 | 93.91 | 95.06 | 93.20 | 94.96 | 775,340 | +1.04(+1.11%) |
Aug 10, 2021 | 92.96 | 94.16 | 92.61 | 93.92 | 688,111 | +0.82(+0.88%) |
Aug 09, 2021 | 93.31 | 93.40 | 92.41 | 93.10 | 946,932 | -0.26(-0.28%) |
Aug 06, 2021 | 93.32 | 93.85 | 92.81 | 93.36 | 741,550 | +0.71(+0.77%) |
Aug 05, 2021 | 91.80 | 93.25 | 91.70 | 92.65 | 600,723 | +1.38(+1.52%) |
Aug 04, 2021 | 92.09 | 92.48 | 91.24 | 91.26 | 691,103 | -1.34(-1.44%) |
Aug 03, 2021 | 91.55 | 93.03 | 90.67 | 92.60 | 896,663 | +1.22(+1.33%) |
Aug 02, 2021 | 92.23 | 93.22 | 91.37 | 91.38 | 839,901 | -0.50(-0.54%) |
Jul 30, 2021 | 90.67 | 92.28 | 90.52 | 91.88 | 1,129,631 | +0.80(+0.88%) |
Jul 29, 2021 | 90.32 | 92.00 | 89.54 | 91.07 | 828,978 | +1.57(+1.76%) |
Jul 28, 2021 | 89.15 | 90.18 | 88.43 | 89.50 | 1,032,061 | +0.62(+0.69%) |
Jul 27, 2021 | 87.07 | 88.89 | 86.85 | 88.89 | 1,012,250 | +1.33(+1.52%) |
Jul 26, 2021 | 86.92 | 88.74 | 86.92 | 87.56 | 938,165 | +0.67(+0.78%) |
Jul 23, 2021 | 87.43 | 91.76 | 86.51 | 86.88 | 1,928,253 | +5.96(+7.36%) |
Jul 22, 2021 | 81.57 | 81.88 | 80.15 | 80.92 | 1,014,678 | -0.94(-1.14%) |
Jul 21, 2021 | 81.53 | 82.45 | 81.21 | 81.86 | 685,681 | +0.96(+1.19%) |
Jul 20, 2021 | 79.29 | 81.46 | 78.99 | 80.90 | 907,309 | +1.96(+2.49%) |
Jul 19, 2021 | 78.53 | 79.71 | 78.10 | 78.93 | 790,620 | -1.51(-1.87%) |
Jul 16, 2021 | 81.46 | 81.81 | 80.33 | 80.44 | 466,287 | -0.47(-0.58%) |
Jul 15, 2021 | 81.05 | 81.72 | 80.33 | 80.91 | 720,252 | -0.87(-1.06%) |
Jul 14, 2021 | 81.66 | 82.13 | 81.09 | 81.78 | 905,449 | +0.47(+0.58%) |
Jul 13, 2021 | 82.39 | 82.71 | 81.14 | 81.31 | 785,018 | -1.05(-1.27%) |
Jul 12, 2021 | 82.08 | 82.87 | 81.72 | 82.36 | 857,568 | -0.39(-0.47%) |
Jul 09, 2021 | 82.17 | 82.94 | 81.70 | 82.75 | 998,831 | +1.81(+2.23%) |
Jul 08, 2021 | 80.62 | 81.82 | 79.69 | 80.94 | 1,054,031 | -0.90(-1.10%) |
Jul 07, 2021 | 80.46 | 81.94 | 80.30 | 81.84 | 1,386,423 | +1.20(+1.48%) |
Jul 06, 2021 | 82.73 | 82.95 | 79.62 | 80.64 | 1,479,352 | -2.31(-2.79%) |
Jul 02, 2021 | 83.43 | 83.67 | 82.48 | 82.95 | 696,582 | -0.65(-0.77%) |