Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 104.33 | 105.35 | 101.07 | 102.51 | 170,222 | -0.70(-0.68%) |
Sep 29, 2021 | 106.43 | 107.60 | 102.65 | 103.21 | 193,261 | -3.32(-3.12%) |
Sep 28, 2021 | 108.13 | 108.81 | 106.17 | 106.53 | 103,830 | -2.28(-2.10%) |
Sep 27, 2021 | 106.57 | 109.56 | 106.50 | 108.81 | 116,770 | +2.36(+2.22%) |
Sep 24, 2021 | 105.81 | 106.87 | 105.51 | 106.45 | 103,847 | +0.18(+0.17%) |
Sep 23, 2021 | 104.86 | 106.88 | 104.52 | 106.27 | 74,015 | +2.45(+2.36%) |
Sep 22, 2021 | 103.28 | 104.25 | 102.84 | 103.82 | 102,541 | +1.28(+1.25%) |
Sep 21, 2021 | 103.54 | 103.54 | 101.77 | 102.54 | 64,687 | +0.05(+0.05%) |
Sep 20, 2021 | 103.71 | 103.71 | 101.00 | 102.49 | 150,139 | -2.87(-2.72%) |
Sep 17, 2021 | 106.96 | 107.66 | 105.16 | 105.36 | 499,967 | -1.32(-1.24%) |
Sep 16, 2021 | 106.90 | 107.33 | 105.78 | 106.68 | 206,996 | -0.22(-0.21%) |
Sep 15, 2021 | 106.58 | 107.74 | 105.20 | 106.90 | 137,560 | +0.77(+0.73%) |
Sep 14, 2021 | 106.68 | 107.69 | 105.30 | 106.13 | 113,839 | -0.08(-0.08%) |
Sep 13, 2021 | 104.01 | 106.43 | 103.15 | 106.21 | 96,660 | +2.72(+2.63%) |
Sep 10, 2021 | 106.24 | 106.38 | 103.22 | 103.49 | 101,158 | -1.76(-1.67%) |
Sep 09, 2021 | 105.40 | 106.97 | 104.78 | 105.25 | 123,321 | +0.23(+0.22%) |
Sep 08, 2021 | 104.15 | 105.15 | 103.33 | 105.02 | 99,335 | +0.37(+0.35%) |
Sep 07, 2021 | 104.72 | 106.45 | 103.91 | 104.65 | 114,679 | -0.35(-0.33%) |
Sep 03, 2021 | 104.48 | 106.43 | 104.19 | 105.00 | 143,278 | -0.11(-0.10%) |
Sep 02, 2021 | 103.73 | 105.26 | 102.83 | 105.11 | 164,566 | +1.38(+1.33%) |
Sep 01, 2021 | 103.24 | 104.00 | 101.94 | 103.73 | 106,953 | +0.71(+0.69%) |
Aug 31, 2021 | 104.00 | 104.00 | 101.38 | 103.02 | 170,548 | -0.73(-0.70%) |
Aug 30, 2021 | 101.67 | 103.99 | 100.93 | 103.75 | 157,264 | +2.40(+2.37%) |
Aug 27, 2021 | 98.41 | 102.00 | 98.16 | 101.35 | 182,302 | +3.48(+3.56%) |
Aug 26, 2021 | 97.65 | 98.48 | 96.95 | 97.87 | 173,123 | -0.21(-0.21%) |
Aug 25, 2021 | 99.44 | 99.48 | 97.74 | 98.08 | 213,769 | -1.73(-1.73%) |
Aug 24, 2021 | 99.00 | 100.51 | 99.00 | 99.81 | 281,277 | +0.80(+0.81%) |
Aug 23, 2021 | 104.81 | 105.28 | 98.88 | 99.01 | 310,435 | -5.04(-4.84%) |
Aug 20, 2021 | 101.10 | 104.05 | 100.06 | 104.05 | 254,432 | +3.00(+2.97%) |
Aug 19, 2021 | 97.65 | 101.27 | 97.08 | 101.05 | 271,228 | +2.28(+2.31%) |
Aug 18, 2021 | 96.46 | 99.66 | 96.08 | 98.77 | 213,099 | +2.31(+2.39%) |
Aug 17, 2021 | 94.78 | 96.57 | 92.86 | 96.46 | 322,012 | +6.96(+7.78%) |
Aug 16, 2021 | 90.60 | 90.93 | 89.40 | 89.50 | 136,016 | -1.18(-1.30%) |
Aug 13, 2021 | 91.47 | 91.47 | 90.16 | 90.68 | 98,212 | -1.18(-1.28%) |
Aug 12, 2021 | 93.18 | 93.98 | 91.77 | 91.86 | 95,189 | -0.92(-0.99%) |
Aug 11, 2021 | 93.55 | 93.55 | 92.07 | 92.78 | 66,640 | -0.44(-0.47%) |
Aug 10, 2021 | 93.89 | 93.89 | 92.51 | 93.22 | 64,208 | -0.19(-0.20%) |
Aug 09, 2021 | 93.29 | 93.86 | 92.53 | 93.41 | 57,996 | -0.03(-0.03%) |
Aug 06, 2021 | 93.49 | 94.62 | 92.82 | 93.44 | 111,574 | +0.45(+0.48%) |
Aug 05, 2021 | 93.35 | 93.84 | 92.60 | 92.99 | 59,382 | +0.29(+0.31%) |
Aug 04, 2021 | 92.02 | 93.01 | 92.00 | 92.70 | 81,673 | -0.32(-0.34%) |
Aug 03, 2021 | 93.25 | 93.88 | 91.99 | 93.02 | 142,980 | -0.32(-0.34%) |
Aug 02, 2021 | 94.82 | 96.04 | 93.15 | 93.34 | 86,308 | -1.18(-1.25%) |
Jul 30, 2021 | 93.17 | 94.63 | 92.90 | 94.52 | 91,264 | +0.93(+0.99%) |
Jul 29, 2021 | 93.00 | 94.20 | 91.96 | 93.59 | 66,310 | +1.53(+1.66%) |
Jul 28, 2021 | 90.16 | 92.83 | 90.04 | 92.06 | 152,119 | +1.77(+1.96%) |
Jul 27, 2021 | 92.00 | 92.00 | 88.29 | 90.29 | 73,153 | -2.34(-2.53%) |
Jul 26, 2021 | 92.73 | 94.27 | 92.16 | 92.63 | 79,081 | +0.41(+0.44%) |
Jul 23, 2021 | 91.32 | 92.36 | 90.69 | 92.22 | 81,024 | +0.78(+0.85%) |
Jul 22, 2021 | 93.81 | 94.38 | 91.16 | 91.44 | 186,900 | -2.51(-2.67%) |
Jul 21, 2021 | 92.29 | 94.10 | 92.29 | 93.95 | 96,602 | +1.93(+2.10%) |
Jul 20, 2021 | 90.35 | 93.25 | 90.35 | 92.02 | 169,820 | +2.17(+2.42%) |
Jul 19, 2021 | 89.69 | 91.17 | 89.13 | 89.85 | 126,052 | -0.49(-0.54%) |
Jul 16, 2021 | 92.29 | 92.29 | 90.22 | 90.34 | 100,400 | -0.97(-1.06%) |
Jul 15, 2021 | 92.33 | 92.35 | 90.20 | 91.31 | 77,494 | -1.41(-1.52%) |
Jul 14, 2021 | 93.81 | 94.71 | 92.55 | 92.72 | 88,033 | -0.29(-0.31%) |
Jul 13, 2021 | 92.38 | 93.03 | 91.74 | 93.01 | 88,096 | -0.13(-0.14%) |
Jul 12, 2021 | 93.22 | 93.35 | 91.87 | 93.14 | 115,123 | +0.33(+0.36%) |
Jul 09, 2021 | 92.09 | 93.03 | 91.56 | 92.81 | 75,758 | +1.53(+1.68%) |
Jul 08, 2021 | 89.55 | 92.42 | 89.43 | 91.28 | 155,914 | -0.23(-0.25%) |
Jul 07, 2021 | 92.87 | 93.72 | 90.92 | 91.51 | 174,397 | -1.32(-1.42%) |
Jul 06, 2021 | 95.33 | 95.33 | 92.58 | 92.83 | 281,377 | -2.50(-2.62%) |
Jul 02, 2021 | 96.31 | 96.44 | 95.04 | 95.33 | 80,508 | -0.57(-0.59%) |