Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 105.13 | 105.77 | 102.10 | 102.25 | 519,683 | -1.99(-1.91%) |
Sep 29, 2021 | 105.35 | 106.73 | 102.62 | 104.24 | 509,779 | -0.82(-0.78%) |
Sep 28, 2021 | 105.30 | 105.79 | 104.14 | 105.06 | 1,262,909 | -0.24(-0.23%) |
Sep 27, 2021 | 102.50 | 106.24 | 101.47 | 105.30 | 1,334,503 | +4.27(+4.22%) |
Sep 24, 2021 | 100.13 | 101.97 | 99.61 | 101.03 | 448,985 | +0.73(+0.73%) |
Sep 23, 2021 | 98.46 | 100.69 | 97.38 | 100.30 | 390,168 | +2.51(+2.56%) |
Sep 22, 2021 | 96.95 | 98.89 | 96.95 | 97.79 | 216,051 | +1.21(+1.25%) |
Sep 21, 2021 | 97.97 | 97.98 | 96.23 | 96.59 | 210,365 | -0.40(-0.41%) |
Sep 20, 2021 | 96.38 | 97.43 | 94.94 | 96.98 | 531,108 | -1.86(-1.88%) |
Sep 17, 2021 | 97.44 | 99.25 | 96.96 | 98.85 | 644,751 | +1.50(+1.54%) |
Sep 16, 2021 | 97.73 | 98.05 | 96.43 | 97.34 | 329,957 | -0.08(-0.09%) |
Sep 15, 2021 | 98.27 | 98.58 | 97.05 | 97.43 | 374,413 | -0.52(-0.53%) |
Sep 14, 2021 | 96.53 | 98.38 | 95.91 | 97.94 | 277,650 | +0.11(+0.11%) |
Sep 13, 2021 | 96.19 | 98.46 | 95.95 | 97.83 | 315,619 | +2.18(+2.28%) |
Sep 10, 2021 | 95.52 | 97.42 | 95.29 | 95.66 | 355,010 | +0.71(+0.75%) |
Sep 09, 2021 | 94.32 | 96.14 | 94.14 | 94.94 | 412,991 | +0.21(+0.22%) |
Sep 08, 2021 | 95.98 | 96.52 | 94.00 | 94.73 | 308,661 | -1.03(-1.08%) |
Sep 07, 2021 | 95.66 | 97.42 | 95.61 | 95.76 | 335,537 | +0.44(+0.46%) |
Sep 03, 2021 | 95.14 | 96.96 | 94.36 | 95.33 | 302,663 | -0.15(-0.16%) |
Sep 02, 2021 | 94.94 | 96.32 | 94.92 | 95.48 | 287,563 | -0.22(-0.23%) |
Sep 01, 2021 | 97.86 | 100.12 | 95.63 | 95.70 | 373,537 | -1.47(-1.51%) |
Aug 31, 2021 | 94.83 | 97.64 | 94.17 | 97.17 | 604,064 | +2.96(+3.14%) |
Aug 30, 2021 | 93.88 | 94.94 | 93.15 | 94.21 | 198,611 | -0.29(-0.31%) |
Aug 27, 2021 | 94.85 | 96.17 | 93.45 | 94.50 | 244,015 | +0.96(+1.02%) |
Aug 26, 2021 | 95.17 | 95.85 | 92.63 | 93.54 | 358,437 | -2.04(-2.14%) |
Aug 25, 2021 | 94.74 | 95.72 | 93.07 | 95.58 | 365,470 | +1.41(+1.50%) |
Aug 24, 2021 | 91.61 | 94.60 | 90.93 | 94.17 | 903,989 | +3.04(+3.34%) |
Aug 23, 2021 | 86.21 | 91.21 | 85.44 | 91.13 | 740,990 | +5.06(+5.88%) |
Aug 20, 2021 | 84.69 | 86.11 | 84.36 | 86.07 | 502,032 | +1.96(+2.33%) |
Aug 19, 2021 | 84.14 | 85.36 | 80.80 | 84.11 | 1,150,716 | -0.12(-0.14%) |
Aug 18, 2021 | 87.85 | 88.98 | 84.15 | 84.23 | 1,058,649 | -3.98(-4.51%) |
Aug 17, 2021 | 90.90 | 91.98 | 86.30 | 88.21 | 672,868 | -3.44(-3.76%) |
Aug 16, 2021 | 91.14 | 93.13 | 90.40 | 91.65 | 970,783 | +0.23(+0.25%) |
Aug 13, 2021 | 94.24 | 97.97 | 91.03 | 91.43 | 2,580,871 | -2.89(-3.06%) |
Aug 12, 2021 | 95.23 | 95.69 | 93.45 | 94.32 | 779,649 | -0.99(-1.04%) |
Aug 11, 2021 | 97.26 | 97.50 | 94.87 | 95.31 | 785,105 | -0.94(-0.98%) |
Aug 10, 2021 | 94.77 | 97.40 | 94.77 | 96.25 | 442,418 | +3.06(+3.29%) |
Aug 09, 2021 | 93.98 | 94.76 | 92.71 | 93.19 | 666,294 | -0.23(-0.24%) |
Aug 06, 2021 | 93.13 | 94.77 | 92.19 | 93.41 | 800,842 | +0.46(+0.49%) |
Aug 05, 2021 | 90.95 | 93.04 | 90.85 | 92.96 | 528,879 | +1.19(+1.30%) |
Aug 04, 2021 | 92.21 | 93.90 | 90.73 | 91.76 | 895,605 | -0.37(-0.41%) |
Aug 03, 2021 | 94.89 | 96.95 | 92.04 | 92.14 | 755,645 | -2.62(-2.77%) |
Aug 02, 2021 | 98.16 | 100.94 | 94.24 | 94.76 | 1,526,404 | +2.76(+3.00%) |
Jul 30, 2021 | 108.28 | 108.28 | 90.60 | 92.00 | 2,509,048 | -17.98(-16.35%) |
Jul 29, 2021 | 112.00 | 112.55 | 108.99 | 109.98 | 786,007 | -2.00(-1.79%) |
Jul 28, 2021 | 111.43 | 113.37 | 110.63 | 111.98 | 330,893 | +1.33(+1.20%) |
Jul 27, 2021 | 110.15 | 110.85 | 109.29 | 110.65 | 443,727 | +0.26(+0.24%) |
Jul 26, 2021 | 109.16 | 110.40 | 108.21 | 110.39 | 245,696 | +1.81(+1.67%) |
Jul 23, 2021 | 111.63 | 112.23 | 107.76 | 108.58 | 436,213 | -3.04(-2.73%) |
Jul 22, 2021 | 111.04 | 112.31 | 110.32 | 111.62 | 565,685 | +0.58(+0.53%) |
Jul 21, 2021 | 108.40 | 111.81 | 107.64 | 111.04 | 330,582 | +3.45(+3.21%) |
Jul 20, 2021 | 106.39 | 107.99 | 106.39 | 107.58 | 395,388 | +1.27(+1.20%) |
Jul 19, 2021 | 107.34 | 108.02 | 105.56 | 106.31 | 440,898 | -1.95(-1.80%) |
Jul 16, 2021 | 109.00 | 110.43 | 107.08 | 108.26 | 471,362 | +0.19(+0.18%) |
Jul 15, 2021 | 107.70 | 108.64 | 107.06 | 108.07 | 304,689 | -0.14(-0.13%) |
Jul 14, 2021 | 109.70 | 110.15 | 107.56 | 108.20 | 234,484 | -0.74(-0.68%) |
Jul 13, 2021 | 110.24 | 110.33 | 108.76 | 108.94 | 343,798 | -0.90(-0.82%) |
Jul 12, 2021 | 108.03 | 110.03 | 107.71 | 109.84 | 189,708 | +1.04(+0.95%) |
Jul 09, 2021 | 109.86 | 110.10 | 108.08 | 108.81 | 313,834 | +0.99(+0.92%) |
Jul 08, 2021 | 106.96 | 108.91 | 106.74 | 107.81 | 374,583 | -1.06(-0.97%) |
Jul 07, 2021 | 108.27 | 109.30 | 107.43 | 108.87 | 292,772 | +0.13(+0.12%) |
Jul 06, 2021 | 109.86 | 110.54 | 108.68 | 108.74 | 391,926 | -1.70(-1.53%) |
Jul 02, 2021 | 110.39 | 110.97 | 108.25 | 110.44 | 584,527 | +0.21(+0.19%) |