Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 98.99 | 99.02 | 95.73 | 95.74 | 254,429 | -2.66(-2.71%) |
Sep 29, 2021 | 98.51 | 99.49 | 98.06 | 98.40 | 215,166 | +0.74(+0.76%) |
Sep 28, 2021 | 100.05 | 100.61 | 97.63 | 97.66 | 315,677 | -2.97(-2.95%) |
Sep 27, 2021 | 98.48 | 101.34 | 98.40 | 100.63 | 289,054 | +1.20(+1.21%) |
Sep 24, 2021 | 98.55 | 100.15 | 97.07 | 99.43 | 210,305 | +0.34(+0.34%) |
Sep 23, 2021 | 99.76 | 100.92 | 99.09 | 99.09 | 231,887 | -0.22(-0.22%) |
Sep 22, 2021 | 99.83 | 101.40 | 99.11 | 99.31 | 308,337 | +0.35(+0.35%) |
Sep 21, 2021 | 100.65 | 101.03 | 97.83 | 98.96 | 328,445 | -1.44(-1.44%) |
Sep 20, 2021 | 101.66 | 102.88 | 98.99 | 100.40 | 299,379 | -3.82(-3.66%) |
Sep 17, 2021 | 103.98 | 104.78 | 102.90 | 104.22 | 856,636 | +0.25(+0.24%) |
Sep 16, 2021 | 101.88 | 105.12 | 101.88 | 103.98 | 235,958 | +1.87(+1.83%) |
Sep 15, 2021 | 101.06 | 102.40 | 100.04 | 102.11 | 233,991 | +0.86(+0.85%) |
Sep 14, 2021 | 104.19 | 104.61 | 100.46 | 101.25 | 250,981 | -1.89(-1.83%) |
Sep 13, 2021 | 104.71 | 104.78 | 101.19 | 103.14 | 322,818 | -0.31(-0.30%) |
Sep 10, 2021 | 104.49 | 105.49 | 103.14 | 103.45 | 405,838 | -0.15(-0.14%) |
Sep 09, 2021 | 104.27 | 105.07 | 103.17 | 103.60 | 300,254 | -0.67(-0.64%) |
Sep 08, 2021 | 104.50 | 105.02 | 103.15 | 104.27 | 314,474 | -2.41(-2.26%) |
Sep 07, 2021 | 107.38 | 108.05 | 105.73 | 106.68 | 247,538 | -0.55(-0.52%) |
Sep 03, 2021 | 109.45 | 109.45 | 107.00 | 107.23 | 227,930 | -2.77(-2.52%) |
Sep 02, 2021 | 112.82 | 113.50 | 109.64 | 110.01 | 316,037 | -2.44(-2.17%) |
Sep 01, 2021 | 110.51 | 113.40 | 110.00 | 112.44 | 391,820 | +2.36(+2.14%) |
Aug 31, 2021 | 111.33 | 111.74 | 108.25 | 110.09 | 382,152 | -0.71(-0.64%) |
Aug 30, 2021 | 111.27 | 111.66 | 109.24 | 110.80 | 265,716 | +0.03(+0.03%) |
Aug 27, 2021 | 108.69 | 111.66 | 108.67 | 110.77 | 293,566 | +2.53(+2.33%) |
Aug 26, 2021 | 110.55 | 111.43 | 107.37 | 108.24 | 226,893 | -2.43(-2.19%) |
Aug 25, 2021 | 110.20 | 112.37 | 108.92 | 110.67 | 267,066 | +0.94(+0.85%) |
Aug 24, 2021 | 108.74 | 112.38 | 107.65 | 109.73 | 249,799 | +2.02(+1.88%) |
Aug 23, 2021 | 107.64 | 107.92 | 104.89 | 107.71 | 184,009 | +0.07(+0.06%) |
Aug 20, 2021 | 105.84 | 108.19 | 105.84 | 107.64 | 207,271 | +1.98(+1.88%) |
Aug 19, 2021 | 106.01 | 107.30 | 104.69 | 105.65 | 263,800 | -1.76(-1.64%) |
Aug 18, 2021 | 108.07 | 109.61 | 106.43 | 107.41 | 303,624 | -1.17(-1.08%) |
Aug 17, 2021 | 111.98 | 112.99 | 107.27 | 108.59 | 304,998 | -4.92(-4.33%) |
Aug 16, 2021 | 111.35 | 114.11 | 110.84 | 113.50 | 182,612 | +1.37(+1.22%) |
Aug 13, 2021 | 112.14 | 112.49 | 110.61 | 112.13 | 143,369 | +0.62(+0.56%) |
Aug 12, 2021 | 112.35 | 113.17 | 109.94 | 111.51 | 249,040 | -0.62(-0.55%) |
Aug 11, 2021 | 107.98 | 112.29 | 107.06 | 112.13 | 256,385 | +3.81(+3.52%) |
Aug 10, 2021 | 105.46 | 109.57 | 104.98 | 108.32 | 347,899 | +2.86(+2.71%) |
Aug 09, 2021 | 107.14 | 107.74 | 105.16 | 105.46 | 407,659 | -2.23(-2.07%) |
Aug 06, 2021 | 108.49 | 109.06 | 106.67 | 107.69 | 393,704 | +0.08(+0.07%) |
Aug 05, 2021 | 107.54 | 108.60 | 107.00 | 107.61 | 235,200 | -0.05(-0.05%) |
Aug 04, 2021 | 109.07 | 109.82 | 106.88 | 107.66 | 339,848 | -1.97(-1.80%) |
Aug 03, 2021 | 107.96 | 109.99 | 106.93 | 109.63 | 465,168 | +1.89(+1.75%) |
Aug 02, 2021 | 108.02 | 109.11 | 107.16 | 107.75 | 298,635 | +0.58(+0.54%) |
Jul 30, 2021 | 106.10 | 108.42 | 105.01 | 107.16 | 386,555 | +1.66(+1.57%) |
Jul 29, 2021 | 103.29 | 108.19 | 100.69 | 105.51 | 966,893 | +11.06(+11.71%) |
Jul 28, 2021 | 95.58 | 96.60 | 93.25 | 94.44 | 500,055 | -0.93(-0.97%) |
Jul 27, 2021 | 93.99 | 95.57 | 93.12 | 95.37 | 401,136 | +0.67(+0.71%) |
Jul 26, 2021 | 95.32 | 96.40 | 93.85 | 94.70 | 402,191 | -0.37(-0.38%) |
Jul 23, 2021 | 91.27 | 95.23 | 91.27 | 95.06 | 296,336 | +4.43(+4.89%) |
Jul 22, 2021 | 90.06 | 90.93 | 88.57 | 90.63 | 216,762 | -0.92(-1.00%) |
Jul 21, 2021 | 91.45 | 93.09 | 90.80 | 91.55 | 296,686 | +0.84(+0.92%) |
Jul 20, 2021 | 87.97 | 91.41 | 87.25 | 90.71 | 459,649 | +3.56(+4.09%) |
Jul 19, 2021 | 85.55 | 88.61 | 85.54 | 87.15 | 318,470 | -0.03(-0.03%) |
Jul 16, 2021 | 88.94 | 90.22 | 87.02 | 87.18 | 323,020 | -1.30(-1.47%) |
Jul 15, 2021 | 89.13 | 90.12 | 87.04 | 88.48 | 307,183 | -0.86(-0.96%) |
Jul 14, 2021 | 90.47 | 91.18 | 88.74 | 89.34 | 183,724 | -0.07(-0.08%) |
Jul 13, 2021 | 90.88 | 91.06 | 89.00 | 89.41 | 318,016 | -2.13(-2.33%) |
Jul 12, 2021 | 90.58 | 91.67 | 89.81 | 91.54 | 262,694 | +0.14(+0.15%) |
Jul 09, 2021 | 90.51 | 92.66 | 90.51 | 91.40 | 243,722 | +1.65(+1.84%) |
Jul 08, 2021 | 91.07 | 92.27 | 88.66 | 89.75 | 273,693 | -3.64(-3.90%) |
Jul 07, 2021 | 91.32 | 94.09 | 91.29 | 93.40 | 233,852 | +1.94(+2.13%) |
Jul 06, 2021 | 94.17 | 94.17 | 90.06 | 91.45 | 236,389 | -2.47(-2.63%) |
Jul 02, 2021 | 95.49 | 96.03 | 93.78 | 93.92 | 200,729 | -1.33(-1.40%) |