Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 92.74 | 94.02 | 91.30 | 92.49 | 65,342 | +0.17(+0.18%) |
Sep 29, 2021 | 93.59 | 94.75 | 92.00 | 92.32 | 64,078 | -1.23(-1.31%) |
Sep 28, 2021 | 96.65 | 96.65 | 92.54 | 93.55 | 120,235 | -4.65(-4.74%) |
Sep 27, 2021 | 104.98 | 105.46 | 97.82 | 98.20 | 161,511 | -7.67(-7.24%) |
Sep 24, 2021 | 106.34 | 106.54 | 102.31 | 105.87 | 83,842 | -1.03(-0.96%) |
Sep 23, 2021 | 111.51 | 111.51 | 105.34 | 106.90 | 164,617 | -4.55(-4.08%) |
Sep 22, 2021 | 111.74 | 112.24 | 110.57 | 111.45 | 87,120 | -0.15(-0.13%) |
Sep 21, 2021 | 112.00 | 112.20 | 109.88 | 111.60 | 94,032 | -0.25(-0.22%) |
Sep 20, 2021 | 108.40 | 112.55 | 107.46 | 111.85 | 182,265 | +1.15(+1.04%) |
Sep 17, 2021 | 112.00 | 112.49 | 109.80 | 110.70 | 1,068,625 | -6.40(-5.47%) |
Sep 16, 2021 | 114.00 | 117.55 | 111.92 | 117.10 | 344,836 | +3.33(+2.93%) |
Sep 15, 2021 | 107.00 | 115.00 | 106.39 | 113.77 | 399,715 | +6.77(+6.33%) |
Sep 14, 2021 | 105.40 | 107.00 | 104.28 | 107.00 | 154,576 | +1.86(+1.77%) |
Sep 13, 2021 | 107.54 | 107.54 | 104.21 | 105.14 | 214,941 | -1.86(-1.74%) |
Sep 10, 2021 | 106.67 | 107.00 | 104.51 | 107.00 | 144,422 | +0.36(+0.34%) |
Sep 09, 2021 | 103.00 | 107.00 | 100.29 | 106.64 | 150,169 | +3.55(+3.44%) |
Sep 08, 2021 | 111.79 | 111.79 | 102.98 | 103.09 | 145,702 | -8.87(-7.92%) |
Sep 07, 2021 | 112.09 | 112.41 | 108.78 | 111.96 | 171,100 | +1.04(+0.94%) |
Sep 03, 2021 | 110.92 | 110.92 | 110.92 | 0 | +4.97(+4.69%) | |
Sep 02, 2021 | 104.96 | 106.31 | 102.68 | 105.95 | 228,034 | +0.99(+0.94%) |
Sep 01, 2021 | 105.99 | 106.00 | 104.05 | 104.96 | 132,922 | -1.04(-0.98%) |
Aug 31, 2021 | 106.00 | 106.00 | 104.25 | 106.00 | 150,326 | +0.00(+0.00%) |
Aug 30, 2021 | 105.00 | 106.26 | 103.70 | 106.00 | 219,338 | +1.52(+1.45%) |
Aug 27, 2021 | 103.27 | 105.00 | 103.27 | 104.48 | 138,652 | +1.21(+1.17%) |
Aug 26, 2021 | 100.10 | 105.00 | 100.00 | 103.27 | 92,616 | +3.27(+3.27%) |
Aug 25, 2021 | 99.00 | 100.00 | 98.38 | 100.00 | 271,915 | +1.00(+1.01%) |
Aug 24, 2021 | 98.95 | 99.02 | 98.28 | 99.00 | 122,161 | +0.00(+0.00%) |
Aug 23, 2021 | 98.21 | 99.68 | 97.80 | 99.00 | 108,143 | +1.00(+1.02%) |
Aug 20, 2021 | 98.34 | 100.54 | 96.40 | 98.00 | 126,481 | -0.87(-0.88%) |
Aug 19, 2021 | 96.50 | 99.00 | 96.00 | 98.87 | 206,639 | +1.81(+1.86%) |
Aug 18, 2021 | 91.76 | 97.45 | 91.57 | 97.06 | 242,850 | +5.68(+6.22%) |
Aug 17, 2021 | 88.83 | 92.53 | 88.25 | 91.38 | 103,374 | +2.21(+2.48%) |
Aug 16, 2021 | 89.83 | 91.00 | 88.05 | 89.17 | 112,729 | -0.72(-0.80%) |
Aug 13, 2021 | 86.00 | 90.00 | 84.94 | 89.89 | 306,947 | +4.17(+4.86%) |
Aug 12, 2021 | 82.18 | 86.00 | 80.32 | 85.72 | 209,383 | +3.55(+4.32%) |
Aug 11, 2021 | 82.76 | 83.92 | 81.25 | 82.17 | 95,600 | -0.58(-0.70%) |
Aug 10, 2021 | 85.77 | 86.50 | 80.90 | 82.75 | 100,293 | -3.02(-3.52%) |
Aug 09, 2021 | 85.74 | 86.28 | 83.84 | 85.77 | 60,944 | -0.07(-0.08%) |
Aug 06, 2021 | 88.18 | 88.50 | 84.99 | 85.84 | 96,411 | -2.59(-2.93%) |
Aug 05, 2021 | 87.50 | 88.50 | 86.68 | 88.43 | 127,824 | +0.99(+1.13%) |
Aug 04, 2021 | 87.24 | 87.50 | 85.38 | 87.44 | 54,966 | +0.12(+0.14%) |
Aug 03, 2021 | 87.00 | 87.74 | 84.11 | 87.32 | 74,173 | +4.32(+5.20%) |
Jul 30, 2021 | 83.00 | 83.00 | 83.00 | 0 | +0.84(+1.02%) | |
Jul 29, 2021 | 82.61 | 83.00 | 80.80 | 82.16 | 70,687 | -0.41(-0.50%) |
Jul 28, 2021 | 81.81 | 83.00 | 80.14 | 82.57 | 63,250 | +0.57(+0.70%) |
Jul 27, 2021 | 80.05 | 82.11 | 78.75 | 82.00 | 49,800 | +1.55(+1.93%) |
Jul 26, 2021 | 82.23 | 82.65 | 79.80 | 80.45 | 77,912 | -1.46(-1.78%) |
Jul 23, 2021 | 78.86 | 82.00 | 78.86 | 81.91 | 140,661 | +2.85(+3.60%) |
Jul 22, 2021 | 80.00 | 80.12 | 78.37 | 79.06 | 67,662 | -0.85(-1.06%) |
Jul 21, 2021 | 78.49 | 80.00 | 77.19 | 79.91 | 30,457 | +2.01(+2.58%) |
Jul 20, 2021 | 76.01 | 78.24 | 76.00 | 77.90 | 63,225 | +2.06(+2.72%) |
Jul 19, 2021 | 74.93 | 77.19 | 73.57 | 75.84 | 37,373 | +0.46(+0.61%) |
Jul 16, 2021 | 74.05 | 76.28 | 74.01 | 75.38 | 29,850 | +1.52(+2.06%) |
Jul 15, 2021 | 73.34 | 75.02 | 72.50 | 73.86 | 50,095 | +0.52(+0.71%) |
Jul 14, 2021 | 76.99 | 76.99 | 73.07 | 73.34 | 84,583 | -2.88(-3.78%) |
Jul 13, 2021 | 75.75 | 77.77 | 75.09 | 76.22 | 32,845 | +0.68(+0.90%) |
Jul 12, 2021 | 78.20 | 78.55 | 75.23 | 75.54 | 51,101 | -1.49(-1.93%) |
Jul 09, 2021 | 77.50 | 78.00 | 76.87 | 77.03 | 21,796 | -0.91(-1.17%) |
Jul 08, 2021 | 77.41 | 78.20 | 75.71 | 77.94 | 77,476 | -1.22(-1.54%) |
Jul 07, 2021 | 80.00 | 80.00 | 77.18 | 79.16 | 105,618 | -0.53(-0.67%) |
Jul 06, 2021 | 77.50 | 80.78 | 77.50 | 79.69 | 148,829 | +3.40(+4.46%) |
Jul 05, 2021 | 76.20 | 77.26 | 75.81 | 76.29 | 27,943 | -0.46(-0.60%) |