Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.64 | 95.64 | 92.08 | 92.14 | 414,296 | -3.43(-3.59%) |
Sep 29, 2021 | 95.68 | 96.49 | 94.64 | 95.57 | 304,457 | +0.11(+0.11%) |
Sep 28, 2021 | 96.66 | 97.23 | 95.10 | 95.46 | 185,582 | -1.67(-1.72%) |
Sep 27, 2021 | 96.04 | 97.66 | 95.15 | 97.14 | 324,972 | +1.17(+1.22%) |
Sep 24, 2021 | 95.18 | 96.11 | 93.82 | 95.96 | 225,135 | -0.05(-0.05%) |
Sep 23, 2021 | 95.35 | 97.10 | 95.35 | 96.01 | 237,193 | +0.77(+0.81%) |
Sep 22, 2021 | 95.11 | 96.70 | 95.11 | 95.24 | 237,321 | +0.84(+0.89%) |
Sep 21, 2021 | 94.61 | 95.99 | 94.36 | 94.41 | 300,193 | +0.49(+0.52%) |
Sep 20, 2021 | 93.93 | 95.93 | 92.94 | 93.92 | 492,807 | -1.37(-1.43%) |
Sep 17, 2021 | 97.13 | 98.18 | 94.48 | 95.28 | 1,231,401 | -1.96(-2.02%) |
Sep 16, 2021 | 97.81 | 98.47 | 97.17 | 97.24 | 368,905 | -0.20(-0.21%) |
Sep 15, 2021 | 99.75 | 99.95 | 97.38 | 97.44 | 387,550 | -2.12(-2.13%) |
Sep 14, 2021 | 100.05 | 100.21 | 98.39 | 99.57 | 278,282 | -0.09(-0.09%) |
Sep 13, 2021 | 99.25 | 100.21 | 98.69 | 99.66 | 361,180 | +0.89(+0.91%) |
Sep 10, 2021 | 97.38 | 99.30 | 97.24 | 98.76 | 652,517 | +1.89(+1.96%) |
Sep 09, 2021 | 96.44 | 97.92 | 96.15 | 96.87 | 435,855 | +0.74(+0.77%) |
Sep 08, 2021 | 96.92 | 96.92 | 95.38 | 96.13 | 238,991 | -0.80(-0.82%) |
Sep 07, 2021 | 99.30 | 99.30 | 96.42 | 96.92 | 331,019 | -2.38(-2.40%) |
Sep 03, 2021 | 98.87 | 100.68 | 98.87 | 99.31 | 242,902 | +0.32(+0.32%) |
Sep 02, 2021 | 99.91 | 100.12 | 98.83 | 98.99 | 170,153 | -0.98(-0.98%) |
Sep 01, 2021 | 98.81 | 100.73 | 98.81 | 99.97 | 226,935 | +1.86(+1.90%) |
Aug 31, 2021 | 99.15 | 99.15 | 97.80 | 98.11 | 228,719 | -0.84(-0.85%) |
Aug 30, 2021 | 99.37 | 100.03 | 98.79 | 98.94 | 167,175 | -0.42(-0.43%) |
Aug 27, 2021 | 98.71 | 100.04 | 98.48 | 99.37 | 247,753 | +1.12(+1.14%) |
Aug 26, 2021 | 99.77 | 99.84 | 97.61 | 98.24 | 226,068 | -1.63(-1.64%) |
Aug 25, 2021 | 98.77 | 100.10 | 98.07 | 99.88 | 206,381 | +1.36(+1.38%) |
Aug 24, 2021 | 97.61 | 98.98 | 97.45 | 98.52 | 262,400 | +1.30(+1.33%) |
Aug 23, 2021 | 97.63 | 97.97 | 97.21 | 97.22 | 216,082 | +0.23(+0.24%) |
Aug 20, 2021 | 95.77 | 97.28 | 95.72 | 96.99 | 228,812 | +1.28(+1.34%) |
Aug 19, 2021 | 95.54 | 97.10 | 95.07 | 95.71 | 374,871 | -0.82(-0.85%) |
Aug 18, 2021 | 96.42 | 98.10 | 96.40 | 96.53 | 244,229 | -0.23(-0.24%) |
Aug 17, 2021 | 99.28 | 99.28 | 96.14 | 96.76 | 370,385 | -1.73(-1.76%) |
Aug 16, 2021 | 98.95 | 99.56 | 97.52 | 98.49 | 212,209 | -0.61(-0.61%) |
Aug 13, 2021 | 99.13 | 99.50 | 98.31 | 99.10 | 234,124 | +0.04(+0.04%) |
Aug 12, 2021 | 100.64 | 100.70 | 98.67 | 99.06 | 207,251 | -1.26(-1.26%) |
Aug 11, 2021 | 98.67 | 100.42 | 97.66 | 100.32 | 403,600 | +1.95(+1.98%) |
Aug 10, 2021 | 98.52 | 99.81 | 97.82 | 98.37 | 353,138 | +0.00(+0.00%) |
Aug 09, 2021 | 98.53 | 99.13 | 97.33 | 98.37 | 380,075 | -0.49(-0.49%) |
Aug 06, 2021 | 98.77 | 99.28 | 97.81 | 98.86 | 317,821 | +0.20(+0.20%) |
Aug 05, 2021 | 97.67 | 99.69 | 97.18 | 98.65 | 406,934 | +1.48(+1.52%) |
Aug 04, 2021 | 97.17 | 99.36 | 96.68 | 97.18 | 550,407 | -0.63(-0.65%) |
Aug 03, 2021 | 102.61 | 102.61 | 97.33 | 97.81 | 550,579 | +0.57(+0.58%) |
Aug 02, 2021 | 96.87 | 98.42 | 96.13 | 97.25 | 471,971 | +1.72(+1.80%) |
Jul 30, 2021 | 95.77 | 97.04 | 95.10 | 95.53 | 256,717 | -0.66(-0.69%) |
Jul 29, 2021 | 96.64 | 97.42 | 95.51 | 96.19 | 284,685 | +0.27(+0.28%) |
Jul 28, 2021 | 94.57 | 96.28 | 93.86 | 95.92 | 482,558 | +1.66(+1.76%) |
Jul 27, 2021 | 94.86 | 95.04 | 93.22 | 94.26 | 367,528 | -1.12(-1.18%) |
Jul 26, 2021 | 95.24 | 95.87 | 94.13 | 95.38 | 205,714 | +0.21(+0.22%) |
Jul 23, 2021 | 94.34 | 95.84 | 94.11 | 95.17 | 283,514 | +1.33(+1.42%) |
Jul 22, 2021 | 95.90 | 96.21 | 93.67 | 93.84 | 289,624 | -2.07(-2.16%) |
Jul 21, 2021 | 96.23 | 97.47 | 95.47 | 95.91 | 401,294 | -0.12(-0.12%) |
Jul 20, 2021 | 92.81 | 97.00 | 92.80 | 96.03 | 632,009 | +3.61(+3.90%) |
Jul 19, 2021 | 92.61 | 93.74 | 91.32 | 92.42 | 485,601 | -1.55(-1.65%) |
Jul 16, 2021 | 95.58 | 95.97 | 93.83 | 93.98 | 286,862 | -1.59(-1.67%) |
Jul 15, 2021 | 95.65 | 96.15 | 94.58 | 95.57 | 221,613 | -0.52(-0.54%) |
Jul 14, 2021 | 97.18 | 97.83 | 96.04 | 96.08 | 212,204 | -0.66(-0.68%) |
Jul 13, 2021 | 97.50 | 97.50 | 94.83 | 96.75 | 267,167 | -1.24(-1.26%) |
Jul 12, 2021 | 96.75 | 98.23 | 96.42 | 97.98 | 504,259 | +0.92(+0.95%) |
Jul 09, 2021 | 96.59 | 97.86 | 96.02 | 97.06 | 419,745 | +1.53(+1.61%) |
Jul 08, 2021 | 95.11 | 96.37 | 93.98 | 95.53 | 409,068 | -1.07(-1.11%) |
Jul 07, 2021 | 96.92 | 97.14 | 95.20 | 96.60 | 329,848 | -0.17(-0.18%) |
Jul 06, 2021 | 97.42 | 97.72 | 94.52 | 96.78 | 405,271 | -0.36(-0.38%) |
Jul 02, 2021 | 96.04 | 97.20 | 95.58 | 97.14 | 306,439 | +1.34(+1.40%) |