Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 78.60 | 80.00 | 77.10 | 79.00 | 30,778 | +0.20(+0.25%) |
Sep 29, 2021 | 82.60 | 86.30 | 78.50 | 78.80 | 32,341 | -3.60(-4.37%) |
Sep 28, 2021 | 85.20 | 89.80 | 82.30 | 82.40 | 52,901 | +2.30(+2.87%) |
Sep 27, 2021 | 79.90 | 82.20 | 79.70 | 80.10 | 35,023 | +0.50(+0.63%) |
Sep 24, 2021 | 81.80 | 83.20 | 79.20 | 79.60 | 30,146 | -2.40(-2.93%) |
Sep 23, 2021 | 86.60 | 91.00 | 81.63 | 82.00 | 55,305 | +1.00(+1.23%) |
Sep 22, 2021 | 84.00 | 84.00 | 80.60 | 81.00 | 35,951 | -2.70(-3.23%) |
Sep 21, 2021 | 84.10 | 85.49 | 82.00 | 83.70 | 19,689 | -0.80(-0.95%) |
Sep 20, 2021 | 87.50 | 89.30 | 82.90 | 84.50 | 22,434 | -3.00(-3.43%) |
Sep 17, 2021 | 87.20 | 89.80 | 84.00 | 87.50 | 185,687 | +0.50(+0.57%) |
Sep 16, 2021 | 85.20 | 87.30 | 82.20 | 87.00 | 32,914 | +1.40(+1.64%) |
Sep 15, 2021 | 85.60 | 87.10 | 84.10 | 85.60 | 26,627 | -0.20(-0.23%) |
Sep 14, 2021 | 86.20 | 88.00 | 83.80 | 85.80 | 22,218 | -0.60(-0.69%) |
Sep 13, 2021 | 88.50 | 89.30 | 82.70 | 86.40 | 62,889 | -1.80(-2.04%) |
Sep 10, 2021 | 90.30 | 91.40 | 88.10 | 88.20 | 27,167 | -1.70(-1.89%) |
Sep 09, 2021 | 90.10 | 93.50 | 89.33 | 89.90 | 37,973 | -0.20(-0.22%) |
Sep 08, 2021 | 90.60 | 92.00 | 89.30 | 90.10 | 17,169 | -0.60(-0.66%) |
Sep 07, 2021 | 89.90 | 92.70 | 88.20 | 90.70 | 113,582 | +1.20(+1.34%) |
Sep 03, 2021 | 93.70 | 93.70 | 88.90 | 89.50 | 33,827 | -3.30(-3.56%) |
Sep 02, 2021 | 96.00 | 96.00 | 91.70 | 92.80 | 34,095 | -2.40(-2.52%) |
Sep 01, 2021 | 95.00 | 96.60 | 93.80 | 95.20 | 12,870 | +0.40(+0.42%) |
Aug 31, 2021 | 94.80 | 96.90 | 91.60 | 94.80 | 31,905 | -0.10(-0.11%) |
Aug 30, 2021 | 97.40 | 99.40 | 94.30 | 94.90 | 26,161 | -1.70(-1.76%) |
Aug 27, 2021 | 92.80 | 98.00 | 92.60 | 96.60 | 35,045 | +3.10(+3.32%) |
Aug 26, 2021 | 93.70 | 95.80 | 93.00 | 93.50 | 29,616 | -0.10(-0.11%) |
Aug 25, 2021 | 90.50 | 98.10 | 89.00 | 93.60 | 54,653 | +3.00(+3.31%) |
Aug 24, 2021 | 91.30 | 91.70 | 89.00 | 90.60 | 20,330 | -0.70(-0.77%) |
Aug 23, 2021 | 86.40 | 92.90 | 86.40 | 91.30 | 28,510 | +4.90(+5.67%) |
Aug 20, 2021 | 84.30 | 88.10 | 82.61 | 86.40 | 24,765 | +1.40(+1.65%) |
Aug 19, 2021 | 93.10 | 93.30 | 84.50 | 85.00 | 43,522 | -8.20(-8.80%) |
Aug 18, 2021 | 90.50 | 94.80 | 87.30 | 93.20 | 38,382 | +3.10(+3.44%) |
Aug 17, 2021 | 86.90 | 90.60 | 86.10 | 90.10 | 43,957 | +1.90(+2.15%) |
Aug 16, 2021 | 89.10 | 90.30 | 85.90 | 88.20 | 34,715 | -1.50(-1.67%) |
Aug 13, 2021 | 94.00 | 94.30 | 89.40 | 89.70 | 60,710 | +0.10(+0.11%) |
Aug 12, 2021 | 91.00 | 92.61 | 89.00 | 89.60 | 30,791 | -2.30(-2.50%) |
Aug 11, 2021 | 94.10 | 95.00 | 88.40 | 91.90 | 50,898 | -1.80(-1.92%) |
Aug 10, 2021 | 99.60 | 100.38 | 91.50 | 93.70 | 57,606 | -3.90(-4.00%) |
Aug 09, 2021 | 101.20 | 106.00 | 97.10 | 97.60 | 89,503 | +3.00(+3.17%) |
Aug 06, 2021 | 98.30 | 99.00 | 91.45 | 94.60 | 70,824 | -4.30(-4.35%) |
Aug 05, 2021 | 98.00 | 100.10 | 95.30 | 98.90 | 25,782 | +0.50(+0.51%) |
Aug 04, 2021 | 98.60 | 101.80 | 95.00 | 98.40 | 59,321 | -0.20(-0.20%) |
Aug 03, 2021 | 102.60 | 102.70 | 95.58 | 98.60 | 66,743 | -4.10(-3.99%) |
Aug 02, 2021 | 100.60 | 103.70 | 99.20 | 102.70 | 65,704 | +4.80(+4.90%) |
Jul 30, 2021 | 105.40 | 105.60 | 97.90 | 97.90 | 93,650 | -6.10(-5.87%) |
Jul 29, 2021 | 108.20 | 109.40 | 100.50 | 104.00 | 75,976 | -2.70(-2.53%) |
Jul 28, 2021 | 104.10 | 107.70 | 100.80 | 106.70 | 128,338 | +5.00(+4.92%) |
Jul 27, 2021 | 108.90 | 108.90 | 98.70 | 101.70 | 122,856 | -6.40(-5.92%) |
Jul 26, 2021 | 115.50 | 115.50 | 105.40 | 108.10 | 34,877 | -6.80(-5.92%) |
Jul 23, 2021 | 112.00 | 117.00 | 111.35 | 114.90 | 127,202 | +3.70(+3.33%) |
Jul 22, 2021 | 125.10 | 127.00 | 110.00 | 111.20 | 247,496 | -14.70(-11.68%) |
Jul 21, 2021 | 128.50 | 128.70 | 125.50 | 125.90 | 13,429 | -2.00(-1.56%) |
Jul 20, 2021 | 126.60 | 131.40 | 121.00 | 127.90 | 42,633 | +0.20(+0.16%) |
Jul 19, 2021 | 122.60 | 131.96 | 121.30 | 127.70 | 38,869 | +4.70(+3.82%) |
Jul 16, 2021 | 122.60 | 130.10 | 122.10 | 123.00 | 21,746 | +0.70(+0.57%) |
Jul 15, 2021 | 127.60 | 128.00 | 121.35 | 122.30 | 21,219 | -5.10(-4.00%) |
Jul 14, 2021 | 131.10 | 132.50 | 127.10 | 127.40 | 23,908 | -3.90(-2.97%) |
Jul 13, 2021 | 131.30 | 135.00 | 130.40 | 131.30 | 15,523 | -1.30(-0.98%) |
Jul 12, 2021 | 136.40 | 136.80 | 132.10 | 132.60 | 20,716 | -3.00(-2.21%) |
Jul 09, 2021 | 134.60 | 135.60 | 131.70 | 135.60 | 15,254 | +1.60(+1.19%) |
Jul 08, 2021 | 132.50 | 136.80 | 130.00 | 134.00 | 13,506 | +1.90(+1.44%) |
Jul 07, 2021 | 135.00 | 135.00 | 128.80 | 132.10 | 17,792 | -4.20(-3.08%) |
Jul 06, 2021 | 140.00 | 141.00 | 134.75 | 136.30 | 25,423 | -2.70(-1.94%) |
Jul 02, 2021 | 140.00 | 142.13 | 136.35 | 139.00 | 14,247 | -1.00(-0.71%) |