Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.46 | 96.90 | 94.67 | 94.83 | 29,608 | +0.64(+0.68%) |
Sep 29, 2021 | 96.12 | 97.44 | 94.04 | 94.19 | 32,413 | -1.10(-1.15%) |
Sep 28, 2021 | 99.75 | 99.75 | 94.99 | 95.29 | 67,875 | -5.88(-5.82%) |
Sep 27, 2021 | 102.98 | 103.54 | 99.92 | 101.17 | 36,929 | -1.68(-1.63%) |
Sep 24, 2021 | 105.11 | 105.23 | 102.74 | 102.85 | 27,067 | -4.03(-3.77%) |
Sep 23, 2021 | 104.21 | 107.28 | 104.21 | 106.88 | 243,955 | +3.09(+2.97%) |
Sep 22, 2021 | 104.68 | 104.82 | 102.39 | 103.79 | 66,492 | -0.51(-0.49%) |
Sep 21, 2021 | 103.46 | 105.41 | 102.89 | 104.30 | 28,248 | +2.28(+2.23%) |
Sep 20, 2021 | 103.51 | 105.10 | 100.40 | 102.02 | 95,098 | -4.66(-4.37%) |
Sep 17, 2021 | 105.16 | 106.81 | 103.19 | 106.69 | 63,460 | +1.13(+1.07%) |
Sep 16, 2021 | 104.42 | 105.90 | 102.82 | 105.56 | 26,714 | +1.27(+1.22%) |
Sep 15, 2021 | 103.41 | 104.96 | 102.09 | 104.29 | 79,725 | +1.68(+1.64%) |
Sep 14, 2021 | 103.38 | 105.48 | 102.07 | 102.61 | 31,141 | -0.35(-0.34%) |
Sep 13, 2021 | 106.18 | 106.49 | 102.15 | 102.96 | 90,140 | -2.61(-2.47%) |
Sep 10, 2021 | 107.89 | 107.89 | 105.57 | 105.57 | 48,239 | -1.26(-1.18%) |
Sep 09, 2021 | 105.88 | 108.56 | 105.49 | 106.83 | 41,727 | +0.64(+0.60%) |
Sep 08, 2021 | 107.52 | 107.52 | 104.74 | 106.19 | 25,408 | -2.14(-1.97%) |
Sep 07, 2021 | 108.49 | 108.89 | 106.71 | 108.33 | 39,511 | -0.59(-0.54%) |
Sep 03, 2021 | 109.49 | 109.49 | 107.52 | 108.92 | 52,230 | -0.42(-0.38%) |
Sep 02, 2021 | 107.48 | 109.44 | 107.48 | 109.34 | 28,445 | +2.28(+2.13%) |
Sep 01, 2021 | 105.57 | 107.63 | 105.36 | 107.06 | 26,612 | +2.01(+1.91%) |
Aug 31, 2021 | 104.21 | 105.81 | 103.44 | 105.05 | 22,311 | +1.18(+1.14%) |
Aug 30, 2021 | 103.89 | 106.07 | 103.14 | 103.87 | 54,498 | -0.38(-0.36%) |
Aug 27, 2021 | 102.78 | 106.39 | 102.78 | 104.25 | 32,446 | +0.67(+0.65%) |
Aug 26, 2021 | 104.97 | 106.48 | 103.57 | 103.58 | 24,950 | -1.48(-1.41%) |
Aug 25, 2021 | 103.55 | 105.28 | 102.08 | 105.06 | 27,076 | +1.31(+1.26%) |
Aug 24, 2021 | 104.63 | 104.63 | 102.03 | 103.75 | 36,898 | -0.94(-0.90%) |
Aug 23, 2021 | 100.89 | 104.73 | 100.89 | 104.69 | 43,967 | +6.20(+6.30%) |
Aug 20, 2021 | 95.33 | 99.21 | 95.16 | 98.49 | 64,497 | +3.06(+3.20%) |
Aug 19, 2021 | 98.14 | 98.89 | 95.01 | 95.43 | 75,355 | -5.18(-5.15%) |
Aug 18, 2021 | 103.22 | 103.22 | 100.36 | 100.61 | 31,958 | -2.46(-2.38%) |
Aug 17, 2021 | 97.59 | 103.31 | 96.57 | 103.07 | 42,876 | +3.73(+3.75%) |
Aug 16, 2021 | 100.75 | 100.75 | 96.43 | 99.35 | 48,328 | -2.88(-2.81%) |
Aug 13, 2021 | 102.95 | 103.91 | 101.64 | 102.22 | 21,576 | +0.06(+0.06%) |
Aug 12, 2021 | 102.01 | 102.89 | 99.65 | 102.16 | 43,320 | +1.55(+1.54%) |
Aug 11, 2021 | 106.25 | 106.65 | 98.79 | 100.61 | 92,726 | -6.42(-6.00%) |
Aug 10, 2021 | 110.89 | 111.88 | 105.89 | 107.04 | 42,372 | -3.25(-2.94%) |
Aug 09, 2021 | 104.69 | 111.16 | 104.05 | 110.28 | 89,055 | +5.26(+5.01%) |
Aug 06, 2021 | 106.87 | 106.87 | 102.89 | 105.02 | 33,308 | -3.01(-2.78%) |
Aug 05, 2021 | 104.71 | 108.32 | 104.01 | 108.03 | 40,965 | +3.54(+3.38%) |
Aug 04, 2021 | 101.69 | 105.94 | 101.69 | 104.49 | 83,192 | +2.88(+2.83%) |
Aug 03, 2021 | 98.15 | 101.69 | 95.99 | 101.61 | 47,065 | +4.15(+4.25%) |
Aug 02, 2021 | 97.92 | 99.54 | 97.04 | 97.47 | 134,889 | +0.06(+0.06%) |
Jul 30, 2021 | 96.84 | 98.71 | 96.84 | 97.41 | 54,475 | -0.54(-0.55%) |
Jul 29, 2021 | 100.00 | 100.15 | 97.36 | 97.95 | 38,800 | -1.48(-1.49%) |
Jul 28, 2021 | 94.44 | 100.03 | 94.44 | 99.43 | 36,640 | +5.62(+6.00%) |
Jul 27, 2021 | 95.16 | 95.72 | 91.01 | 93.80 | 70,678 | -1.80(-1.88%) |
Jul 26, 2021 | 99.38 | 99.80 | 95.31 | 95.60 | 65,798 | -3.96(-3.98%) |
Jul 23, 2021 | 98.69 | 99.79 | 97.06 | 99.57 | 48,039 | +1.62(+1.65%) |
Jul 22, 2021 | 98.43 | 99.05 | 97.39 | 97.95 | 31,650 | -0.36(-0.37%) |
Jul 21, 2021 | 96.97 | 98.41 | 94.18 | 98.31 | 38,687 | +1.29(+1.33%) |
Jul 20, 2021 | 94.90 | 98.77 | 94.90 | 97.02 | 83,539 | +2.44(+2.58%) |
Jul 19, 2021 | 91.28 | 95.48 | 91.05 | 94.58 | 112,690 | +1.56(+1.68%) |
Jul 16, 2021 | 92.45 | 94.42 | 92.11 | 93.02 | 145,465 | +1.56(+1.70%) |
Jul 15, 2021 | 91.09 | 91.63 | 89.12 | 91.46 | 145,355 | +0.04(+0.04%) |
Jul 14, 2021 | 94.81 | 94.81 | 91.05 | 91.42 | 80,735 | -2.32(-2.47%) |
Jul 13, 2021 | 95.11 | 95.83 | 93.62 | 93.74 | 62,375 | -1.89(-1.97%) |
Jul 12, 2021 | 96.52 | 97.50 | 95.60 | 95.63 | 489,390 | -0.99(-1.02%) |
Jul 09, 2021 | 95.04 | 97.00 | 93.90 | 96.62 | 31,945 | +1.78(+1.87%) |
Jul 08, 2021 | 91.08 | 95.43 | 90.89 | 94.84 | 104,171 | +0.82(+0.87%) |
Jul 07, 2021 | 97.28 | 97.28 | 92.81 | 94.02 | 100,102 | -2.59(-2.68%) |
Jul 06, 2021 | 99.14 | 99.14 | 95.79 | 96.61 | 100,207 | -3.09(-3.10%) |
Jul 02, 2021 | 101.11 | 101.11 | 98.27 | 99.70 | 43,909 | -0.78(-0.78%) |