Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 93.65 | 94.21 | 91.31 | 91.34 | 288,164 | -1.93(-2.07%) |
Sep 29, 2021 | 94.74 | 95.34 | 93.10 | 93.27 | 195,468 | -1.18(-1.25%) |
Sep 28, 2021 | 97.25 | 97.25 | 94.08 | 94.45 | 335,832 | -2.82(-2.90%) |
Sep 27, 2021 | 96.23 | 97.77 | 96.21 | 97.28 | 236,148 | +1.33(+1.39%) |
Sep 24, 2021 | 95.69 | 96.55 | 93.72 | 95.94 | 216,425 | +0.23(+0.25%) |
Sep 23, 2021 | 95.04 | 96.27 | 95.04 | 95.71 | 262,002 | +1.29(+1.36%) |
Sep 22, 2021 | 92.57 | 94.89 | 91.61 | 94.42 | 301,967 | +2.91(+3.18%) |
Sep 21, 2021 | 91.73 | 92.18 | 90.11 | 91.52 | 315,114 | +0.17(+0.18%) |
Sep 20, 2021 | 92.97 | 93.48 | 90.25 | 91.35 | 333,127 | -2.77(-2.94%) |
Sep 17, 2021 | 93.29 | 94.32 | 92.43 | 94.11 | 850,078 | +0.63(+0.67%) |
Sep 16, 2021 | 94.04 | 94.70 | 93.04 | 93.49 | 283,720 | -0.83(-0.88%) |
Sep 15, 2021 | 92.31 | 95.12 | 90.97 | 94.31 | 427,610 | +1.86(+2.01%) |
Sep 14, 2021 | 94.60 | 94.60 | 92.14 | 92.45 | 324,168 | -1.70(-1.80%) |
Sep 13, 2021 | 95.01 | 95.27 | 92.71 | 94.15 | 255,374 | -0.22(-0.23%) |
Sep 10, 2021 | 95.76 | 96.08 | 94.27 | 94.37 | 344,235 | -1.20(-1.26%) |
Sep 09, 2021 | 98.23 | 98.30 | 95.06 | 95.57 | 501,627 | -2.73(-2.78%) |
Sep 08, 2021 | 98.24 | 99.03 | 97.44 | 98.30 | 226,185 | +0.15(+0.15%) |
Sep 07, 2021 | 98.14 | 98.92 | 97.35 | 98.15 | 289,290 | -0.28(-0.29%) |
Sep 03, 2021 | 98.51 | 99.03 | 97.84 | 98.43 | 184,558 | -0.50(-0.50%) |
Sep 02, 2021 | 99.62 | 99.94 | 98.41 | 98.93 | 321,587 | -0.87(-0.87%) |
Sep 01, 2021 | 99.75 | 101.34 | 99.32 | 99.80 | 244,119 | +0.37(+0.37%) |
Aug 31, 2021 | 98.83 | 99.92 | 97.65 | 99.44 | 382,521 | -0.01(-0.01%) |
Aug 30, 2021 | 100.34 | 100.79 | 98.91 | 99.44 | 319,988 | -0.83(-0.82%) |
Aug 27, 2021 | 97.05 | 100.36 | 97.03 | 100.27 | 258,078 | +2.90(+2.98%) |
Aug 26, 2021 | 98.00 | 98.53 | 96.66 | 97.37 | 253,571 | -0.53(-0.55%) |
Aug 25, 2021 | 95.72 | 97.97 | 95.72 | 97.91 | 224,291 | +1.93(+2.01%) |
Aug 24, 2021 | 97.64 | 98.30 | 95.86 | 95.97 | 303,356 | -1.19(-1.23%) |
Aug 23, 2021 | 97.42 | 97.74 | 95.30 | 97.16 | 350,785 | +0.22(+0.22%) |
Aug 20, 2021 | 96.96 | 98.26 | 95.56 | 96.95 | 422,047 | -0.22(-0.22%) |
Aug 19, 2021 | 96.94 | 99.12 | 94.91 | 97.16 | 509,473 | -0.39(-0.40%) |
Aug 18, 2021 | 95.26 | 97.87 | 94.34 | 97.56 | 504,592 | +2.30(+2.41%) |
Aug 17, 2021 | 95.88 | 97.60 | 94.94 | 95.26 | 286,012 | -1.45(-1.50%) |
Aug 16, 2021 | 95.56 | 97.14 | 95.03 | 96.71 | 250,516 | +0.61(+0.63%) |
Aug 13, 2021 | 95.31 | 96.42 | 93.95 | 96.11 | 225,354 | +1.02(+1.07%) |
Aug 12, 2021 | 95.04 | 95.71 | 94.30 | 95.09 | 225,761 | +0.35(+0.36%) |
Aug 11, 2021 | 93.51 | 95.13 | 92.71 | 94.74 | 315,698 | +1.98(+2.14%) |
Aug 10, 2021 | 93.26 | 93.95 | 92.66 | 92.76 | 373,854 | -0.46(-0.49%) |
Aug 09, 2021 | 94.32 | 94.32 | 92.43 | 93.22 | 407,809 | -1.53(-1.62%) |
Aug 06, 2021 | 95.18 | 97.75 | 94.49 | 94.75 | 389,915 | +0.28(+0.30%) |
Aug 05, 2021 | 92.86 | 95.74 | 91.57 | 94.47 | 852,447 | -2.64(-2.71%) |
Aug 04, 2021 | 97.30 | 97.99 | 95.42 | 97.11 | 517,481 | -0.88(-0.90%) |
Aug 03, 2021 | 100.72 | 100.72 | 96.41 | 97.98 | 425,237 | -2.60(-2.58%) |
Aug 02, 2021 | 102.01 | 103.82 | 100.55 | 100.58 | 248,217 | -1.14(-1.12%) |
Jul 30, 2021 | 101.85 | 103.16 | 101.03 | 101.72 | 158,554 | -1.11(-1.08%) |
Jul 29, 2021 | 102.57 | 104.08 | 102.31 | 102.83 | 169,165 | +1.01(+0.99%) |
Jul 28, 2021 | 103.22 | 103.22 | 100.59 | 101.83 | 229,346 | -1.54(-1.49%) |
Jul 27, 2021 | 103.91 | 104.28 | 101.86 | 103.37 | 180,108 | -0.69(-0.67%) |
Jul 26, 2021 | 102.86 | 104.18 | 102.28 | 104.06 | 183,618 | +1.70(+1.66%) |
Jul 23, 2021 | 101.48 | 102.49 | 101.10 | 102.36 | 188,737 | +1.43(+1.42%) |
Jul 22, 2021 | 99.16 | 101.45 | 98.82 | 100.93 | 236,116 | +1.11(+1.11%) |
Jul 21, 2021 | 99.61 | 101.59 | 99.26 | 99.82 | 155,533 | +1.07(+1.08%) |
Jul 20, 2021 | 95.63 | 99.42 | 95.63 | 98.75 | 343,570 | +3.00(+3.13%) |
Jul 19, 2021 | 95.92 | 97.27 | 94.62 | 95.75 | 325,620 | -2.30(-2.34%) |
Jul 16, 2021 | 98.39 | 101.10 | 98.00 | 98.05 | 322,311 | +0.14(+0.14%) |
Jul 15, 2021 | 98.27 | 98.27 | 95.64 | 97.91 | 438,051 | -0.89(-0.90%) |
Jul 14, 2021 | 100.86 | 102.29 | 98.10 | 98.80 | 463,950 | -1.91(-1.89%) |
Jul 13, 2021 | 101.45 | 101.60 | 100.60 | 100.70 | 501,428 | -0.98(-0.96%) |
Jul 12, 2021 | 101.07 | 103.09 | 101.07 | 101.69 | 238,927 | -0.40(-0.39%) |
Jul 09, 2021 | 100.34 | 102.50 | 100.34 | 102.09 | 300,622 | +2.20(+2.20%) |
Jul 08, 2021 | 98.40 | 100.81 | 97.24 | 99.89 | 393,853 | -0.40(-0.40%) |
Jul 07, 2021 | 102.83 | 103.51 | 100.13 | 100.29 | 619,989 | -3.40(-3.28%) |
Jul 06, 2021 | 103.71 | 104.14 | 101.77 | 103.69 | 565,245 | -0.26(-0.25%) |
Jul 02, 2021 | 105.68 | 105.68 | 103.83 | 103.96 | 330,300 | -1.51(-1.44%) |