Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 99.04 | 99.04 | 95.30 | 96.39 | 68,311 | -2.43(-2.46%) |
Sep 29, 2021 | 97.80 | 100.00 | 96.00 | 98.82 | 54,386 | +0.08(+0.08%) |
Sep 28, 2021 | 102.08 | 102.08 | 98.50 | 98.74 | 54,406 | -3.97(-3.87%) |
Sep 27, 2021 | 100.30 | 103.74 | 99.51 | 102.71 | 41,747 | +2.38(+2.37%) |
Sep 24, 2021 | 102.10 | 103.88 | 100.00 | 100.33 | 47,279 | -1.78(-1.74%) |
Sep 23, 2021 | 100.07 | 102.46 | 100.00 | 102.11 | 46,325 | +3.53(+3.58%) |
Sep 22, 2021 | 96.11 | 100.41 | 96.11 | 98.58 | 55,020 | +3.54(+3.72%) |
Sep 21, 2021 | 98.17 | 98.85 | 94.01 | 95.04 | 45,386 | -2.31(-2.37%) |
Sep 20, 2021 | 97.50 | 99.99 | 95.33 | 97.35 | 61,722 | -3.04(-3.03%) |
Sep 17, 2021 | 101.50 | 102.77 | 98.17 | 100.39 | 84,056 | -1.60(-1.57%) |
Sep 16, 2021 | 102.64 | 104.97 | 101.98 | 101.99 | 65,493 | -1.17(-1.13%) |
Sep 15, 2021 | 99.78 | 103.62 | 99.60 | 103.16 | 49,221 | +2.27(+2.25%) |
Sep 14, 2021 | 105.24 | 105.78 | 100.38 | 100.89 | 51,624 | -3.38(-3.24%) |
Sep 13, 2021 | 105.42 | 106.00 | 100.39 | 104.27 | 84,197 | +1.01(+0.98%) |
Sep 10, 2021 | 101.95 | 106.94 | 101.00 | 103.26 | 84,739 | +2.95(+2.94%) |
Sep 09, 2021 | 93.83 | 102.75 | 93.17 | 100.31 | 207,670 | +6.48(+6.91%) |
Sep 08, 2021 | 100.25 | 101.25 | 93.02 | 93.83 | 214,598 | -9.13(-8.87%) |
Sep 07, 2021 | 102.51 | 104.00 | 100.37 | 102.96 | 84,978 | +1.50(+1.48%) |
Sep 03, 2021 | 105.50 | 105.50 | 97.24 | 101.46 | 120,589 | -2.73(-2.62%) |
Sep 02, 2021 | 109.86 | 109.86 | 104.08 | 104.19 | 73,119 | -4.29(-3.95%) |
Sep 01, 2021 | 108.97 | 109.70 | 105.61 | 108.48 | 94,531 | -0.23(-0.21%) |
Aug 31, 2021 | 106.58 | 112.52 | 103.95 | 108.71 | 214,433 | +2.49(+2.34%) |
Aug 30, 2021 | 105.38 | 106.89 | 101.90 | 106.22 | 83,740 | +1.37(+1.31%) |
Aug 27, 2021 | 101.00 | 106.57 | 99.70 | 104.85 | 104,655 | +3.79(+3.75%) |
Aug 26, 2021 | 104.01 | 104.01 | 100.01 | 101.06 | 27,529 | -1.69(-1.64%) |
Aug 25, 2021 | 102.96 | 105.45 | 102.03 | 102.75 | 54,989 | +0.38(+0.37%) |
Aug 24, 2021 | 99.20 | 105.20 | 98.80 | 102.37 | 96,615 | +3.38(+3.41%) |
Aug 23, 2021 | 102.78 | 102.78 | 97.74 | 98.99 | 73,578 | -1.82(-1.81%) |
Aug 20, 2021 | 96.62 | 102.20 | 96.62 | 100.81 | 53,974 | +3.81(+3.93%) |
Aug 19, 2021 | 94.01 | 98.45 | 93.18 | 97.00 | 62,741 | +0.71(+0.74%) |
Aug 18, 2021 | 96.00 | 99.97 | 95.94 | 96.29 | 36,458 | -0.20(-0.21%) |
Aug 17, 2021 | 99.90 | 101.36 | 94.63 | 96.49 | 112,648 | -5.24(-5.15%) |
Aug 16, 2021 | 100.06 | 105.34 | 98.06 | 101.73 | 86,688 | +1.03(+1.02%) |
Aug 13, 2021 | 106.31 | 106.31 | 100.11 | 100.70 | 61,727 | -4.53(-4.30%) |
Aug 12, 2021 | 106.75 | 107.77 | 104.89 | 105.23 | 29,686 | -1.80(-1.68%) |
Aug 11, 2021 | 102.79 | 107.21 | 102.01 | 107.03 | 87,673 | +3.55(+3.43%) |
Aug 10, 2021 | 105.50 | 109.50 | 101.95 | 103.48 | 138,878 | -1.01(-0.97%) |
Aug 09, 2021 | 106.08 | 107.48 | 103.77 | 104.49 | 43,127 | -2.12(-1.99%) |
Aug 06, 2021 | 107.00 | 107.85 | 105.00 | 106.61 | 33,849 | +0.18(+0.17%) |
Aug 05, 2021 | 101.06 | 108.03 | 101.06 | 106.43 | 66,415 | +5.11(+5.04%) |
Aug 04, 2021 | 104.28 | 105.53 | 100.83 | 101.32 | 65,686 | -5.39(-5.05%) |
Aug 03, 2021 | 106.69 | 107.00 | 102.02 | 106.71 | 65,911 | +1.19(+1.13%) |
Aug 02, 2021 | 104.84 | 108.90 | 104.84 | 105.52 | 74,722 | +1.13(+1.08%) |
Jul 30, 2021 | 105.20 | 108.01 | 102.44 | 104.39 | 93,593 | -1.29(-1.22%) |
Jul 29, 2021 | 94.91 | 107.16 | 94.50 | 105.68 | 188,296 | +12.33(+13.21%) |
Jul 28, 2021 | 94.33 | 95.48 | 91.22 | 93.35 | 38,894 | +0.13(+0.14%) |
Jul 27, 2021 | 94.39 | 94.39 | 90.55 | 93.22 | 32,798 | -0.83(-0.88%) |
Jul 26, 2021 | 94.03 | 96.22 | 92.48 | 94.05 | 51,066 | -0.68(-0.72%) |
Jul 23, 2021 | 92.05 | 95.31 | 91.12 | 94.73 | 41,216 | +3.59(+3.94%) |
Jul 22, 2021 | 92.52 | 93.44 | 88.93 | 91.14 | 53,663 | -1.58(-1.70%) |
Jul 21, 2021 | 91.99 | 96.21 | 89.31 | 92.72 | 74,773 | +1.99(+2.19%) |
Jul 20, 2021 | 85.06 | 91.27 | 83.66 | 90.73 | 137,058 | +7.23(+8.66%) |
Jul 19, 2021 | 83.57 | 87.41 | 81.03 | 83.50 | 112,582 | -2.59(-3.01%) |
Jul 16, 2021 | 90.20 | 91.90 | 85.06 | 86.09 | 87,418 | -3.67(-4.09%) |
Jul 15, 2021 | 92.55 | 94.76 | 87.36 | 89.76 | 106,342 | -2.97(-3.20%) |
Jul 14, 2021 | 94.59 | 96.45 | 91.21 | 92.73 | 74,578 | -0.36(-0.39%) |
Jul 13, 2021 | 101.02 | 101.90 | 93.01 | 93.09 | 148,200 | -9.04(-8.85%) |
Jul 12, 2021 | 101.12 | 102.56 | 99.18 | 102.13 | 90,510 | +0.86(+0.85%) |
Jul 09, 2021 | 100.37 | 103.75 | 99.50 | 101.27 | 73,289 | +1.80(+1.81%) |
Jul 08, 2021 | 98.00 | 103.00 | 94.67 | 99.47 | 182,730 | -2.68(-2.62%) |
Jul 07, 2021 | 92.54 | 103.45 | 92.00 | 102.15 | 199,747 | +9.32(+10.04%) |
Jul 06, 2021 | 100.27 | 100.98 | 91.26 | 92.83 | 145,108 | -8.17(-8.09%) |
Jul 02, 2021 | 104.79 | 104.84 | 100.09 | 101.00 | 88,723 | -3.83(-3.65%) |