Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 105.01 | 105.01 | 99.26 | 99.23 | 144,375 | -5.11(-4.90%) |
Sep 29, 2021 | 103.53 | 105.03 | 102.33 | 104.34 | 125,337 | +1.25(+1.21%) |
Sep 28, 2021 | 105.21 | 105.21 | 102.99 | 103.09 | 103,232 | -2.28(-2.16%) |
Sep 27, 2021 | 104.49 | 106.16 | 104.01 | 105.37 | 76,892 | +0.62(+0.59%) |
Sep 24, 2021 | 103.00 | 105.17 | 102.33 | 104.75 | 76,411 | +1.75(+1.70%) |
Sep 23, 2021 | 101.38 | 103.34 | 101.35 | 103.00 | 60,905 | +2.50(+2.49%) |
Sep 22, 2021 | 99.37 | 100.95 | 98.51 | 100.50 | 82,842 | +1.77(+1.79%) |
Sep 21, 2021 | 99.91 | 99.91 | 97.79 | 98.74 | 66,909 | +0.06(+0.06%) |
Sep 20, 2021 | 98.91 | 99.45 | 97.08 | 98.68 | 132,775 | -2.03(-2.02%) |
Sep 17, 2021 | 101.96 | 101.96 | 99.87 | 100.71 | 557,619 | -0.58(-0.57%) |
Sep 16, 2021 | 101.53 | 102.08 | 99.82 | 101.29 | 113,209 | -0.15(-0.15%) |
Sep 15, 2021 | 100.44 | 101.86 | 100.44 | 101.44 | 119,224 | +0.93(+0.93%) |
Sep 14, 2021 | 100.89 | 101.04 | 99.33 | 100.50 | 141,235 | +0.32(+0.32%) |
Sep 13, 2021 | 101.11 | 101.11 | 98.62 | 100.18 | 105,841 | +0.00(+0.00%) |
Sep 10, 2021 | 100.77 | 101.74 | 100.03 | 100.18 | 84,034 | -0.24(-0.24%) |
Sep 09, 2021 | 102.08 | 102.53 | 100.27 | 100.42 | 84,665 | -2.04(-1.99%) |
Sep 08, 2021 | 101.64 | 102.62 | 100.74 | 102.47 | 85,172 | +0.53(+0.52%) |
Sep 07, 2021 | 103.70 | 103.70 | 101.67 | 101.94 | 83,064 | -1.70(-1.64%) |
Sep 03, 2021 | 104.16 | 104.39 | 103.33 | 103.63 | 65,779 | -0.44(-0.42%) |
Sep 02, 2021 | 104.89 | 106.20 | 103.70 | 104.08 | 89,735 | -0.47(-0.45%) |
Sep 01, 2021 | 105.38 | 105.77 | 103.32 | 104.55 | 86,407 | -0.52(-0.49%) |
Aug 31, 2021 | 105.79 | 105.79 | 104.27 | 105.07 | 81,533 | -0.02(-0.02%) |
Aug 30, 2021 | 105.24 | 105.87 | 104.11 | 105.08 | 89,398 | -0.07(-0.07%) |
Aug 27, 2021 | 103.06 | 105.93 | 103.06 | 105.15 | 136,397 | +2.31(+2.24%) |
Aug 26, 2021 | 103.47 | 103.58 | 102.69 | 102.85 | 40,849 | -0.90(-0.87%) |
Aug 25, 2021 | 104.71 | 105.39 | 103.64 | 103.75 | 70,099 | -0.97(-0.93%) |
Aug 24, 2021 | 104.97 | 105.05 | 102.61 | 104.72 | 96,990 | +0.11(+0.10%) |
Aug 23, 2021 | 102.99 | 105.03 | 102.99 | 104.61 | 87,835 | +2.14(+2.08%) |
Aug 20, 2021 | 100.47 | 103.05 | 99.82 | 102.48 | 154,769 | +2.67(+2.68%) |
Aug 19, 2021 | 98.89 | 100.07 | 98.89 | 99.80 | 93,188 | +0.13(+0.13%) |
Aug 18, 2021 | 100.96 | 101.84 | 99.47 | 99.68 | 100,916 | -1.47(-1.45%) |
Aug 17, 2021 | 102.84 | 103.81 | 101.12 | 101.15 | 93,223 | -2.70(-2.60%) |
Aug 16, 2021 | 102.30 | 103.85 | 101.09 | 103.85 | 77,306 | +1.50(+1.46%) |
Aug 13, 2021 | 102.53 | 102.80 | 101.94 | 102.35 | 58,208 | -0.10(-0.10%) |
Aug 12, 2021 | 102.24 | 102.55 | 101.25 | 102.45 | 74,900 | +0.75(+0.74%) |
Aug 11, 2021 | 100.35 | 101.70 | 99.31 | 101.69 | 78,079 | +2.05(+2.05%) |
Aug 10, 2021 | 100.15 | 100.27 | 98.89 | 99.65 | 137,562 | -0.01(-0.01%) |
Aug 09, 2021 | 100.69 | 100.69 | 99.23 | 99.66 | 70,170 | -0.72(-0.71%) |
Aug 06, 2021 | 98.93 | 100.56 | 98.93 | 100.37 | 95,552 | +1.48(+1.50%) |
Aug 05, 2021 | 98.56 | 99.04 | 97.82 | 98.89 | 61,663 | +0.35(+0.36%) |
Aug 04, 2021 | 98.60 | 100.02 | 98.25 | 98.54 | 73,972 | -1.25(-1.26%) |
Aug 03, 2021 | 98.11 | 100.39 | 97.72 | 99.79 | 109,376 | +1.89(+1.93%) |
Aug 02, 2021 | 100.15 | 101.11 | 97.82 | 97.90 | 114,624 | -1.03(-1.04%) |
Jul 30, 2021 | 97.69 | 99.04 | 97.69 | 98.93 | 141,857 | +1.01(+1.03%) |
Jul 29, 2021 | 97.52 | 98.34 | 96.65 | 97.92 | 78,421 | +1.34(+1.39%) |
Jul 28, 2021 | 96.11 | 97.55 | 95.37 | 96.58 | 62,149 | +0.47(+0.49%) |
Jul 27, 2021 | 96.59 | 96.70 | 94.59 | 96.11 | 75,297 | -1.63(-1.66%) |
Jul 26, 2021 | 98.27 | 98.88 | 97.25 | 97.74 | 88,564 | +0.07(+0.07%) |
Jul 23, 2021 | 96.32 | 97.99 | 95.42 | 97.67 | 73,237 | +1.98(+2.07%) |
Jul 22, 2021 | 96.78 | 96.78 | 95.27 | 95.69 | 80,244 | -0.85(-0.88%) |
Jul 21, 2021 | 98.57 | 98.97 | 95.41 | 96.54 | 152,974 | -1.90(-1.93%) |
Jul 20, 2021 | 94.44 | 99.88 | 92.61 | 98.44 | 246,309 | +6.18(+6.70%) |
Jul 19, 2021 | 92.59 | 93.68 | 91.93 | 92.26 | 130,977 | -1.91(-2.03%) |
Jul 16, 2021 | 96.86 | 96.86 | 94.04 | 94.17 | 113,219 | -1.55(-1.62%) |
Jul 15, 2021 | 95.81 | 96.30 | 94.48 | 95.72 | 93,857 | -0.40(-0.42%) |
Jul 14, 2021 | 97.19 | 97.47 | 95.77 | 96.12 | 67,673 | -0.71(-0.74%) |
Jul 13, 2021 | 98.54 | 98.88 | 96.75 | 96.84 | 82,171 | -1.85(-1.88%) |
Jul 12, 2021 | 97.70 | 98.84 | 97.53 | 98.69 | 77,815 | +0.68(+0.69%) |
Jul 09, 2021 | 97.62 | 98.57 | 97.06 | 98.01 | 72,831 | +1.26(+1.31%) |
Jul 08, 2021 | 95.85 | 97.80 | 95.52 | 96.75 | 68,845 | -0.63(-0.64%) |
Jul 07, 2021 | 98.02 | 98.39 | 96.86 | 97.38 | 114,151 | -0.58(-0.59%) |
Jul 06, 2021 | 96.84 | 98.25 | 95.64 | 97.95 | 142,479 | +1.69(+1.76%) |
Jul 02, 2021 | 97.18 | 97.18 | 95.47 | 96.26 | 70,985 | -0.36(-0.37%) |