Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 90.67 | 91.27 | 90.00 | 90.46 | 6,872 | +0.56(+0.62%) |
Sep 29, 2021 | 90.00 | 91.19 | 89.00 | 89.90 | 7,997 | +0.25(+0.28%) |
Sep 28, 2021 | 91.00 | 91.00 | 87.25 | 89.65 | 28,563 | -2.00(-2.18%) |
Sep 27, 2021 | 93.00 | 93.00 | 91.11 | 91.65 | 27,284 | -1.59(-1.71%) |
Sep 24, 2021 | 96.75 | 96.75 | 92.21 | 93.24 | 20,061 | -2.08(-2.18%) |
Sep 23, 2021 | 93.60 | 95.97 | 93.55 | 95.32 | 12,472 | +1.94(+2.08%) |
Sep 22, 2021 | 91.30 | 94.73 | 91.30 | 93.38 | 9,148 | +2.12(+2.32%) |
Sep 21, 2021 | 91.22 | 94.53 | 91.06 | 91.26 | 9,522 | +0.24(+0.26%) |
Sep 20, 2021 | 92.09 | 93.50 | 89.00 | 91.02 | 38,785 | -5.48(-5.68%) |
Sep 17, 2021 | 95.95 | 96.56 | 93.61 | 96.50 | 22,918 | -0.28(-0.29%) |
Sep 16, 2021 | 98.01 | 99.25 | 96.51 | 96.78 | 15,721 | -2.35(-2.37%) |
Sep 15, 2021 | 97.75 | 99.22 | 97.50 | 99.13 | 12,726 | +0.13(+0.13%) |
Sep 14, 2021 | 102.00 | 105.08 | 98.12 | 99.00 | 14,679 | -2.50(-2.46%) |
Sep 13, 2021 | 105.00 | 106.00 | 100.36 | 101.50 | 16,421 | -3.27(-3.12%) |
Sep 10, 2021 | 103.23 | 107.19 | 100.55 | 104.77 | 20,617 | +2.40(+2.34%) |
Sep 09, 2021 | 102.52 | 106.06 | 101.02 | 102.37 | 20,820 | +0.74(+0.73%) |
Sep 08, 2021 | 106.97 | 108.95 | 100.78 | 101.63 | 28,396 | -6.54(-6.05%) |
Sep 07, 2021 | 108.50 | 114.95 | 107.02 | 108.17 | 44,980 | +0.16(+0.15%) |
Sep 03, 2021 | 103.41 | 109.60 | 103.41 | 108.01 | 32,989 | +5.40(+5.26%) |
Sep 02, 2021 | 100.17 | 103.91 | 100.17 | 102.61 | 11,839 | +1.90(+1.89%) |
Sep 01, 2021 | 100.54 | 103.40 | 100.00 | 100.71 | 23,354 | +0.41(+0.41%) |
Aug 31, 2021 | 96.17 | 102.00 | 95.40 | 100.30 | 28,054 | +5.18(+5.45%) |
Aug 30, 2021 | 95.50 | 96.98 | 94.10 | 95.12 | 20,605 | -0.18(-0.19%) |
Aug 27, 2021 | 92.00 | 96.82 | 92.00 | 95.30 | 20,406 | +4.30(+4.73%) |
Aug 26, 2021 | 93.25 | 94.92 | 91.00 | 91.00 | 13,419 | -3.80(-4.01%) |
Aug 25, 2021 | 96.11 | 97.00 | 93.99 | 94.80 | 15,421 | +0.07(+0.07%) |
Aug 24, 2021 | 97.08 | 97.48 | 93.80 | 94.73 | 26,849 | -1.03(-1.08%) |
Aug 23, 2021 | 87.50 | 97.77 | 87.50 | 95.76 | 30,892 | +9.67(+11.23%) |
Aug 20, 2021 | 82.50 | 91.05 | 82.50 | 86.09 | 27,146 | +3.97(+4.83%) |
Aug 19, 2021 | 83.21 | 86.00 | 81.00 | 82.12 | 24,939 | -2.08(-2.47%) |
Aug 18, 2021 | 86.36 | 86.36 | 83.97 | 84.20 | 24,473 | -2.15(-2.49%) |
Aug 17, 2021 | 87.36 | 90.00 | 85.20 | 86.35 | 34,130 | -2.10(-2.37%) |
Aug 16, 2021 | 93.00 | 93.00 | 87.00 | 88.45 | 49,289 | -4.55(-4.89%) |
Aug 13, 2021 | 93.64 | 99.86 | 92.00 | 93.00 | 80,590 | -5.69(-5.77%) |
Aug 12, 2021 | 96.19 | 101.00 | 95.52 | 98.69 | 25,076 | +3.14(+3.29%) |
Aug 11, 2021 | 96.74 | 97.00 | 93.27 | 95.55 | 32,248 | -1.19(-1.23%) |
Aug 10, 2021 | 97.76 | 99.40 | 96.25 | 96.74 | 25,618 | -1.03(-1.05%) |
Aug 09, 2021 | 99.51 | 101.78 | 97.77 | 97.77 | 25,324 | -1.21(-1.22%) |
Aug 06, 2021 | 102.00 | 104.00 | 98.67 | 98.98 | 19,274 | -2.10(-2.08%) |
Aug 05, 2021 | 99.14 | 102.45 | 98.50 | 101.08 | 14,720 | +2.59(+2.63%) |
Aug 04, 2021 | 98.03 | 98.99 | 96.22 | 98.49 | 20,768 | +0.30(+0.31%) |
Aug 03, 2021 | 99.16 | 99.50 | 97.00 | 98.19 | 21,921 | -2.42(-2.41%) |
Aug 02, 2021 | 95.03 | 103.34 | 95.03 | 100.61 | 36,303 | +5.79(+6.11%) |
Jul 30, 2021 | 95.11 | 96.50 | 93.00 | 94.82 | 37,853 | -0.49(-0.51%) |
Jul 29, 2021 | 97.00 | 98.50 | 94.79 | 95.31 | 36,567 | -1.82(-1.87%) |
Jul 28, 2021 | 97.10 | 100.00 | 95.00 | 97.13 | 62,041 | +0.12(+0.12%) |
Jul 27, 2021 | 97.60 | 99.15 | 94.51 | 97.01 | 37,466 | -0.07(-0.07%) |
Jul 26, 2021 | 99.00 | 100.00 | 96.12 | 97.08 | 24,184 | -2.00(-2.02%) |
Jul 23, 2021 | 101.14 | 104.20 | 98.24 | 99.08 | 32,145 | -1.54(-1.53%) |
Jul 22, 2021 | 99.80 | 103.08 | 99.80 | 100.62 | 22,512 | +0.82(+0.82%) |
Jul 21, 2021 | 99.23 | 101.20 | 98.10 | 99.80 | 21,124 | -0.02(-0.02%) |
Jul 20, 2021 | 98.64 | 101.52 | 96.50 | 99.82 | 21,588 | +1.34(+1.36%) |
Jul 19, 2021 | 97.07 | 99.65 | 96.05 | 98.48 | 26,124 | -1.37(-1.37%) |
Jul 16, 2021 | 99.42 | 101.45 | 98.96 | 99.85 | 13,605 | +0.43(+0.43%) |
Jul 15, 2021 | 101.01 | 101.30 | 97.90 | 99.42 | 29,448 | -1.67(-1.65%) |
Jul 14, 2021 | 105.80 | 106.44 | 101.00 | 101.09 | 21,658 | -4.26(-4.04%) |
Jul 13, 2021 | 105.00 | 105.50 | 103.45 | 105.35 | 20,753 | +1.25(+1.20%) |
Jul 12, 2021 | 108.39 | 108.50 | 103.09 | 104.10 | 29,714 | -4.16(-3.84%) |
Jul 09, 2021 | 103.37 | 108.47 | 103.37 | 108.26 | 25,930 | +5.74(+5.60%) |
Jul 08, 2021 | 100.00 | 104.50 | 97.68 | 102.52 | 34,357 | -0.90(-0.87%) |
Jul 07, 2021 | 102.00 | 106.44 | 98.70 | 103.42 | 42,634 | +2.04(+2.01%) |
Jul 06, 2021 | 105.60 | 106.00 | 100.80 | 101.38 | 45,868 | -4.15(-3.93%) |
Jul 02, 2021 | 108.00 | 108.00 | 105.00 | 105.53 | 20,192 | -1.97(-1.83%) |