Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 104.11 | 105.82 | 104.11 | 104.93 | 57,016 | +0.71(+0.68%) |
Sep 29, 2021 | 105.37 | 105.37 | 103.91 | 104.21 | 34,876 | -0.50(-0.47%) |
Sep 28, 2021 | 104.50 | 105.40 | 103.92 | 104.71 | 36,874 | -0.79(-0.74%) |
Sep 27, 2021 | 105.18 | 105.63 | 103.75 | 105.50 | 50,836 | -0.10(-0.09%) |
Sep 24, 2021 | 103.53 | 106.34 | 103.53 | 105.59 | 46,203 | +2.07(+2.00%) |
Sep 23, 2021 | 102.21 | 104.27 | 102.16 | 103.52 | 52,581 | +1.79(+1.76%) |
Sep 22, 2021 | 101.74 | 102.49 | 101.30 | 101.73 | 40,488 | +1.46(+1.45%) |
Sep 21, 2021 | 100.42 | 101.22 | 99.47 | 100.27 | 26,715 | +0.96(+0.97%) |
Sep 20, 2021 | 99.31 | 100.66 | 98.58 | 99.31 | 38,253 | -1.88(-1.85%) |
Sep 17, 2021 | 102.39 | 102.88 | 101.11 | 101.19 | 44,168 | -1.70(-1.66%) |
Sep 16, 2021 | 102.72 | 103.16 | 100.47 | 102.89 | 31,674 | -0.25(-0.25%) |
Sep 15, 2021 | 101.88 | 103.23 | 101.51 | 103.14 | 71,954 | +1.48(+1.45%) |
Sep 14, 2021 | 102.33 | 103.05 | 101.44 | 101.67 | 31,588 | -0.80(-0.78%) |
Sep 13, 2021 | 104.74 | 104.74 | 101.97 | 102.47 | 31,429 | -1.25(-1.20%) |
Sep 10, 2021 | 102.99 | 104.03 | 102.25 | 103.72 | 70,047 | +1.44(+1.41%) |
Sep 09, 2021 | 105.04 | 105.21 | 100.86 | 102.28 | 54,593 | -2.99(-2.84%) |
Sep 08, 2021 | 104.67 | 106.14 | 104.66 | 105.28 | 54,439 | +1.02(+0.98%) |
Sep 07, 2021 | 101.55 | 104.52 | 101.55 | 104.25 | 86,974 | +2.72(+2.68%) |
Sep 03, 2021 | 101.70 | 102.59 | 101.24 | 101.53 | 19,541 | -0.38(-0.38%) |
Sep 02, 2021 | 100.90 | 101.91 | 100.78 | 101.91 | 81,204 | +0.80(+0.79%) |
Sep 01, 2021 | 101.46 | 102.54 | 100.73 | 101.11 | 55,847 | -0.52(-0.51%) |
Aug 31, 2021 | 98.04 | 102.76 | 97.44 | 101.63 | 135,390 | +3.04(+3.08%) |
Aug 30, 2021 | 99.73 | 100.28 | 98.20 | 98.59 | 45,179 | -1.66(-1.65%) |
Aug 27, 2021 | 95.38 | 100.25 | 95.38 | 100.25 | 120,690 | +4.64(+4.86%) |
Aug 26, 2021 | 95.75 | 95.99 | 95.20 | 95.60 | 24,127 | -0.83(-0.86%) |
Aug 25, 2021 | 95.79 | 96.48 | 94.87 | 96.43 | 28,856 | +0.65(+0.67%) |
Aug 24, 2021 | 95.09 | 96.49 | 94.66 | 95.79 | 52,600 | +1.89(+2.01%) |
Aug 23, 2021 | 94.39 | 94.46 | 93.11 | 93.90 | 41,578 | +0.44(+0.47%) |
Aug 20, 2021 | 94.19 | 94.45 | 92.67 | 93.46 | 51,286 | -1.02(-1.08%) |
Aug 19, 2021 | 95.64 | 95.64 | 93.61 | 94.48 | 42,517 | -2.10(-2.18%) |
Aug 18, 2021 | 95.24 | 96.84 | 95.13 | 96.59 | 75,798 | +1.49(+1.57%) |
Aug 17, 2021 | 97.68 | 97.68 | 94.05 | 95.10 | 86,294 | -3.48(-3.53%) |
Aug 16, 2021 | 98.60 | 99.21 | 98.13 | 98.58 | 43,965 | -0.79(-0.80%) |
Aug 13, 2021 | 97.25 | 99.37 | 97.25 | 99.37 | 55,618 | +3.20(+3.33%) |
Aug 12, 2021 | 94.91 | 97.03 | 94.91 | 96.17 | 35,474 | +0.74(+0.78%) |
Aug 11, 2021 | 93.39 | 95.67 | 93.39 | 95.43 | 31,328 | +1.71(+1.83%) |
Aug 10, 2021 | 93.26 | 95.29 | 92.98 | 93.72 | 30,580 | +0.48(+0.51%) |
Aug 09, 2021 | 95.33 | 95.33 | 93.17 | 93.24 | 46,892 | -1.61(-1.69%) |
Aug 06, 2021 | 96.03 | 96.35 | 94.51 | 94.84 | 48,228 | -1.15(-1.20%) |
Aug 05, 2021 | 97.39 | 97.98 | 95.51 | 96.00 | 82,068 | -1.40(-1.43%) |
Aug 04, 2021 | 100.39 | 100.79 | 97.03 | 97.39 | 39,333 | -3.74(-3.69%) |
Aug 03, 2021 | 100.73 | 101.24 | 100.03 | 101.13 | 25,429 | +0.97(+0.97%) |
Aug 02, 2021 | 100.01 | 101.12 | 99.76 | 100.16 | 33,218 | +0.02(+0.02%) |
Jul 30, 2021 | 100.49 | 101.09 | 99.05 | 100.14 | 63,410 | -0.41(-0.41%) |
Jul 29, 2021 | 99.53 | 101.99 | 98.65 | 100.55 | 63,187 | +2.49(+2.54%) |
Jul 28, 2021 | 97.92 | 98.41 | 97.16 | 98.06 | 43,291 | +0.25(+0.26%) |
Jul 27, 2021 | 96.06 | 97.81 | 96.06 | 97.81 | 77,505 | +0.70(+0.72%) |
Jul 26, 2021 | 95.81 | 98.11 | 95.59 | 97.11 | 51,024 | +0.84(+0.87%) |
Jul 23, 2021 | 94.96 | 97.46 | 94.96 | 96.27 | 57,397 | +1.07(+1.13%) |
Jul 22, 2021 | 94.96 | 95.44 | 94.08 | 95.20 | 46,765 | +0.47(+0.50%) |
Jul 21, 2021 | 92.42 | 94.77 | 92.39 | 94.73 | 58,350 | +2.17(+2.35%) |
Jul 20, 2021 | 92.73 | 93.37 | 91.67 | 92.56 | 60,614 | -0.19(-0.21%) |
Jul 19, 2021 | 93.73 | 93.73 | 90.78 | 92.75 | 129,965 | -1.51(-1.60%) |
Jul 16, 2021 | 95.47 | 95.47 | 93.86 | 94.26 | 71,726 | -0.85(-0.89%) |
Jul 15, 2021 | 94.03 | 95.10 | 93.66 | 95.10 | 94,230 | +0.78(+0.82%) |
Jul 14, 2021 | 93.80 | 94.74 | 93.05 | 94.33 | 50,461 | +0.56(+0.60%) |
Jul 13, 2021 | 95.74 | 96.29 | 93.39 | 93.77 | 62,064 | -2.64(-2.73%) |
Jul 12, 2021 | 97.10 | 97.10 | 96.04 | 96.41 | 31,285 | -0.27(-0.28%) |
Jul 09, 2021 | 96.95 | 97.68 | 96.54 | 96.68 | 28,650 | +0.20(+0.21%) |
Jul 08, 2021 | 96.34 | 97.78 | 95.38 | 96.48 | 97,262 | -0.13(-0.14%) |
Jul 07, 2021 | 91.95 | 97.00 | 91.95 | 96.61 | 78,136 | +4.18(+4.52%) |
Jul 06, 2021 | 93.34 | 93.34 | 91.03 | 92.42 | 62,325 | -1.42(-1.52%) |
Jul 02, 2021 | 93.38 | 94.40 | 92.72 | 93.85 | 73,221 | +1.09(+1.18%) |