Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 100.12 | 101.51 | 98.36 | 98.57 | 33,462 | -1.05(-1.05%) |
Sep 29, 2021 | 99.82 | 100.68 | 98.98 | 99.62 | 25,694 | +0.26(+0.26%) |
Sep 28, 2021 | 103.53 | 103.53 | 99.05 | 99.36 | 37,623 | -4.29(-4.14%) |
Sep 27, 2021 | 102.66 | 104.95 | 102.36 | 103.65 | 63,373 | +1.37(+1.34%) |
Sep 24, 2021 | 101.90 | 103.89 | 101.90 | 102.28 | 26,022 | +0.15(+0.15%) |
Sep 23, 2021 | 100.00 | 103.47 | 100.00 | 102.13 | 35,634 | +2.98(+3.01%) |
Sep 22, 2021 | 98.80 | 100.40 | 98.42 | 99.15 | 27,123 | +1.05(+1.07%) |
Sep 21, 2021 | 99.96 | 99.96 | 97.77 | 98.10 | 42,328 | -0.89(-0.90%) |
Sep 20, 2021 | 100.14 | 102.00 | 98.26 | 98.99 | 38,388 | -3.02(-2.96%) |
Sep 17, 2021 | 101.77 | 102.44 | 100.28 | 102.01 | 136,082 | +0.42(+0.41%) |
Sep 16, 2021 | 101.32 | 101.77 | 99.95 | 101.59 | 50,886 | +0.72(+0.71%) |
Sep 15, 2021 | 98.62 | 102.13 | 98.62 | 100.87 | 52,056 | +1.61(+1.62%) |
Sep 14, 2021 | 99.19 | 100.77 | 98.47 | 99.26 | 56,953 | -1.47(-1.46%) |
Sep 13, 2021 | 102.61 | 102.61 | 98.35 | 100.73 | 58,240 | -1.06(-1.04%) |
Sep 10, 2021 | 105.51 | 106.19 | 101.65 | 101.79 | 34,891 | -3.01(-2.87%) |
Sep 09, 2021 | 104.73 | 106.37 | 103.73 | 104.80 | 42,686 | +0.33(+0.32%) |
Sep 08, 2021 | 105.62 | 106.58 | 102.75 | 104.47 | 71,078 | -1.61(-1.52%) |
Sep 07, 2021 | 107.13 | 107.13 | 104.89 | 106.08 | 33,436 | -0.87(-0.81%) |
Sep 03, 2021 | 107.37 | 107.73 | 105.79 | 106.95 | 39,215 | -0.25(-0.23%) |
Sep 02, 2021 | 106.28 | 108.41 | 106.28 | 107.20 | 48,371 | +1.17(+1.10%) |
Sep 01, 2021 | 105.70 | 106.41 | 104.81 | 106.03 | 35,281 | +0.38(+0.36%) |
Aug 31, 2021 | 106.75 | 106.87 | 104.95 | 105.65 | 44,589 | -0.77(-0.72%) |
Aug 30, 2021 | 105.52 | 106.99 | 105.52 | 106.42 | 38,069 | +1.48(+1.41%) |
Aug 27, 2021 | 102.55 | 106.32 | 102.55 | 104.94 | 50,478 | +2.60(+2.54%) |
Aug 26, 2021 | 102.00 | 103.92 | 101.00 | 102.34 | 48,182 | +0.34(+0.33%) |
Aug 25, 2021 | 101.52 | 103.21 | 100.37 | 102.00 | 50,511 | +0.82(+0.81%) |
Aug 24, 2021 | 101.34 | 101.80 | 100.30 | 101.18 | 31,611 | +0.37(+0.37%) |
Aug 23, 2021 | 100.72 | 102.32 | 100.31 | 100.81 | 40,037 | +0.97(+0.97%) |
Aug 20, 2021 | 98.43 | 100.00 | 98.43 | 99.84 | 29,433 | +1.13(+1.14%) |
Aug 19, 2021 | 99.58 | 100.78 | 97.97 | 98.71 | 30,022 | -1.68(-1.67%) |
Aug 18, 2021 | 100.00 | 101.86 | 99.87 | 100.39 | 33,011 | +0.39(+0.39%) |
Aug 17, 2021 | 96.07 | 100.31 | 96.07 | 100.00 | 56,282 | +2.98(+3.07%) |
Aug 16, 2021 | 97.76 | 98.26 | 95.75 | 97.02 | 54,492 | -0.75(-0.77%) |
Aug 13, 2021 | 100.49 | 101.67 | 96.57 | 97.77 | 62,352 | -3.42(-3.38%) |
Aug 12, 2021 | 103.61 | 105.11 | 100.64 | 101.19 | 52,587 | -2.81(-2.70%) |
Aug 11, 2021 | 104.41 | 106.71 | 99.40 | 104.00 | 293,038 | +5.68(+5.78%) |
Aug 10, 2021 | 96.10 | 99.50 | 95.69 | 98.32 | 57,886 | +2.44(+2.54%) |
Aug 09, 2021 | 95.00 | 96.17 | 93.75 | 95.88 | 28,113 | +1.17(+1.24%) |
Aug 06, 2021 | 95.79 | 96.26 | 94.38 | 94.71 | 31,916 | -0.09(-0.09%) |
Aug 05, 2021 | 93.22 | 95.50 | 93.05 | 94.80 | 24,703 | +1.79(+1.92%) |
Aug 04, 2021 | 95.22 | 95.22 | 92.76 | 93.01 | 30,650 | -2.28(-2.39%) |
Aug 03, 2021 | 94.29 | 95.56 | 92.33 | 95.29 | 53,810 | +1.80(+1.93%) |
Aug 02, 2021 | 95.43 | 96.09 | 92.07 | 93.49 | 43,140 | -1.51(-1.59%) |
Jul 30, 2021 | 94.52 | 96.12 | 94.31 | 95.00 | 30,234 | -0.02(-0.02%) |
Jul 29, 2021 | 94.45 | 95.24 | 93.23 | 95.02 | 41,754 | +1.11(+1.18%) |
Jul 28, 2021 | 92.95 | 94.11 | 91.48 | 93.91 | 51,607 | +1.85(+2.01%) |
Jul 27, 2021 | 92.67 | 93.50 | 91.14 | 92.06 | 38,177 | -1.49(-1.59%) |
Jul 26, 2021 | 93.21 | 93.58 | 92.29 | 93.55 | 35,988 | +0.27(+0.29%) |
Jul 23, 2021 | 93.00 | 93.77 | 92.08 | 93.28 | 37,583 | +0.93(+1.01%) |
Jul 22, 2021 | 95.29 | 95.29 | 91.30 | 92.35 | 59,944 | -2.94(-3.09%) |
Jul 21, 2021 | 96.02 | 97.21 | 94.74 | 95.29 | 34,861 | +0.03(+0.03%) |
Jul 20, 2021 | 93.12 | 96.01 | 92.72 | 95.26 | 67,006 | +2.73(+2.95%) |
Jul 19, 2021 | 92.48 | 93.35 | 91.72 | 92.53 | 106,261 | -1.59(-1.69%) |
Jul 16, 2021 | 93.95 | 94.36 | 93.67 | 94.12 | 70,969 | +1.21(+1.30%) |
Jul 15, 2021 | 93.11 | 93.77 | 92.29 | 92.91 | 51,795 | -0.60(-0.64%) |
Jul 14, 2021 | 95.97 | 96.50 | 93.39 | 93.51 | 35,965 | -1.90(-1.99%) |
Jul 13, 2021 | 95.39 | 96.38 | 94.39 | 95.41 | 52,169 | -0.29(-0.30%) |
Jul 12, 2021 | 94.33 | 95.70 | 92.55 | 95.70 | 36,447 | +1.01(+1.07%) |
Jul 09, 2021 | 95.02 | 96.73 | 93.76 | 94.69 | 36,360 | +0.87(+0.93%) |
Jul 08, 2021 | 92.74 | 94.62 | 92.06 | 93.82 | 88,392 | -0.61(-0.65%) |
Jul 07, 2021 | 94.10 | 95.85 | 93.96 | 94.43 | 58,113 | +0.43(+0.46%) |
Jul 06, 2021 | 93.72 | 94.39 | 92.43 | 94.00 | 85,354 | +0.34(+0.36%) |
Jul 02, 2021 | 92.11 | 94.12 | 92.00 | 93.66 | 99,803 | -0.32(-0.34%) |