Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 105.81 | 106.90 | 103.94 | 103.87 | 400,491 | -1.55(-1.47%) |
Sep 29, 2021 | 104.47 | 105.53 | 103.69 | 105.42 | 266,304 | +1.43(+1.38%) |
Sep 28, 2021 | 104.59 | 105.63 | 103.06 | 103.99 | 241,948 | -1.14(-1.08%) |
Sep 27, 2021 | 103.51 | 105.63 | 103.51 | 105.13 | 194,409 | +1.51(+1.46%) |
Sep 24, 2021 | 103.19 | 105.02 | 103.19 | 103.62 | 192,258 | -0.13(-0.13%) |
Sep 23, 2021 | 102.55 | 104.54 | 102.52 | 103.75 | 247,455 | +1.87(+1.84%) |
Sep 22, 2021 | 100.28 | 102.53 | 100.28 | 101.88 | 277,252 | +2.50(+2.52%) |
Sep 21, 2021 | 99.18 | 100.03 | 98.36 | 99.38 | 283,906 | +2.20(+2.26%) |
Sep 20, 2021 | 97.02 | 98.38 | 96.08 | 97.18 | 186,594 | -1.84(-1.86%) |
Sep 17, 2021 | 99.79 | 100.46 | 98.52 | 99.02 | 626,393 | -0.77(-0.77%) |
Sep 16, 2021 | 101.13 | 101.60 | 99.20 | 99.79 | 177,992 | -0.99(-0.98%) |
Sep 15, 2021 | 98.81 | 101.17 | 98.71 | 100.78 | 223,384 | +1.96(+1.98%) |
Sep 14, 2021 | 100.92 | 100.92 | 98.47 | 98.82 | 196,444 | -2.07(-2.05%) |
Sep 13, 2021 | 101.60 | 102.94 | 99.84 | 100.89 | 351,859 | +0.13(+0.13%) |
Sep 10, 2021 | 101.01 | 101.65 | 100.18 | 100.76 | 163,675 | +0.18(+0.18%) |
Sep 09, 2021 | 100.88 | 102.05 | 100.43 | 100.58 | 156,761 | -0.60(-0.59%) |
Sep 08, 2021 | 100.44 | 101.53 | 100.00 | 101.18 | 209,476 | +0.47(+0.47%) |
Sep 07, 2021 | 102.23 | 102.53 | 100.62 | 100.71 | 171,293 | -1.95(-1.90%) |
Sep 03, 2021 | 105.17 | 105.28 | 102.59 | 102.66 | 319,691 | -2.82(-2.67%) |
Sep 02, 2021 | 104.00 | 105.51 | 104.00 | 105.48 | 183,325 | +1.84(+1.78%) |
Sep 01, 2021 | 103.23 | 103.82 | 102.07 | 103.64 | 142,888 | +1.02(+0.99%) |
Aug 31, 2021 | 102.78 | 102.94 | 101.92 | 102.62 | 163,377 | +0.11(+0.11%) |
Aug 30, 2021 | 103.43 | 103.75 | 102.28 | 102.51 | 148,004 | -0.42(-0.41%) |
Aug 27, 2021 | 101.02 | 103.46 | 101.02 | 102.93 | 269,477 | +1.88(+1.86%) |
Aug 26, 2021 | 101.88 | 102.15 | 100.59 | 101.05 | 209,374 | -0.55(-0.54%) |
Aug 25, 2021 | 101.41 | 102.54 | 101.38 | 101.60 | 166,579 | -0.07(-0.07%) |
Aug 24, 2021 | 101.96 | 102.51 | 101.48 | 101.67 | 228,585 | +0.38(+0.38%) |
Aug 23, 2021 | 101.81 | 101.86 | 101.02 | 101.29 | 190,450 | +0.36(+0.36%) |
Aug 20, 2021 | 100.18 | 101.44 | 99.77 | 100.93 | 209,177 | +0.48(+0.48%) |
Aug 19, 2021 | 99.13 | 100.66 | 99.13 | 100.45 | 183,096 | +0.14(+0.14%) |
Aug 18, 2021 | 99.68 | 101.17 | 99.55 | 100.31 | 248,724 | +0.43(+0.43%) |
Aug 17, 2021 | 101.16 | 101.50 | 99.36 | 99.88 | 211,634 | -1.76(-1.73%) |
Aug 16, 2021 | 101.20 | 101.91 | 100.52 | 101.64 | 91,443 | -0.14(-0.14%) |
Aug 13, 2021 | 103.43 | 103.43 | 101.00 | 101.78 | 224,303 | -1.24(-1.20%) |
Aug 12, 2021 | 103.00 | 103.87 | 102.73 | 103.02 | 186,682 | -0.44(-0.43%) |
Aug 11, 2021 | 101.97 | 103.54 | 101.50 | 103.46 | 370,172 | +1.78(+1.75%) |
Aug 10, 2021 | 100.85 | 101.92 | 100.53 | 101.68 | 312,819 | +0.83(+0.82%) |
Aug 09, 2021 | 100.16 | 100.96 | 98.87 | 100.85 | 331,494 | +1.05(+1.05%) |
Aug 06, 2021 | 99.42 | 100.38 | 98.20 | 99.80 | 393,160 | +0.84(+0.85%) |
Aug 05, 2021 | 100.00 | 101.06 | 98.26 | 98.96 | 404,931 | +0.20(+0.20%) |
Aug 04, 2021 | 98.25 | 101.99 | 97.05 | 98.76 | 624,245 | +2.68(+2.79%) |
Aug 03, 2021 | 94.50 | 96.22 | 93.00 | 96.08 | 385,223 | +1.60(+1.69%) |
Aug 02, 2021 | 95.22 | 97.38 | 94.35 | 94.48 | 227,528 | -0.52(-0.55%) |
Jul 30, 2021 | 93.31 | 95.05 | 93.02 | 95.00 | 264,612 | +1.06(+1.13%) |
Jul 29, 2021 | 94.66 | 95.00 | 93.88 | 93.94 | 223,901 | +0.35(+0.37%) |
Jul 28, 2021 | 93.51 | 94.20 | 92.39 | 93.59 | 132,721 | +0.48(+0.52%) |
Jul 27, 2021 | 92.21 | 93.39 | 92.02 | 93.11 | 140,266 | +0.19(+0.20%) |
Jul 26, 2021 | 93.23 | 93.47 | 92.38 | 92.92 | 227,603 | +0.11(+0.12%) |
Jul 23, 2021 | 92.00 | 92.97 | 91.40 | 92.81 | 182,212 | +0.93(+1.01%) |
Jul 22, 2021 | 93.00 | 93.31 | 91.70 | 91.88 | 121,769 | -1.42(-1.52%) |
Jul 21, 2021 | 93.28 | 94.25 | 92.61 | 93.30 | 174,757 | +0.69(+0.75%) |
Jul 20, 2021 | 89.73 | 93.29 | 89.51 | 92.61 | 344,956 | +2.99(+3.34%) |
Jul 19, 2021 | 90.88 | 90.92 | 89.03 | 89.62 | 166,713 | -2.20(-2.40%) |
Jul 16, 2021 | 92.45 | 93.39 | 91.72 | 91.82 | 322,459 | +0.12(+0.13%) |
Jul 15, 2021 | 91.54 | 92.18 | 91.16 | 91.70 | 107,430 | -0.46(-0.50%) |
Jul 14, 2021 | 92.99 | 93.55 | 91.42 | 92.16 | 174,186 | -0.06(-0.07%) |
Jul 13, 2021 | 93.33 | 93.63 | 92.07 | 92.22 | 228,721 | -1.58(-1.68%) |
Jul 12, 2021 | 92.03 | 93.90 | 91.63 | 93.80 | 256,644 | +1.29(+1.39%) |
Jul 09, 2021 | 91.68 | 92.60 | 91.35 | 92.51 | 143,253 | +2.30(+2.55%) |
Jul 08, 2021 | 90.15 | 91.48 | 89.32 | 90.21 | 231,552 | -1.74(-1.89%) |
Jul 07, 2021 | 91.95 | 92.59 | 91.35 | 91.95 | 229,335 | +0.45(+0.49%) |
Jul 06, 2021 | 92.42 | 92.96 | 90.75 | 91.50 | 210,908 | -1.30(-1.40%) |
Jul 02, 2021 | 93.13 | 93.22 | 91.85 | 92.80 | 151,926 | -0.43(-0.46%) |