Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.09 | 94.09 | 92.02 | 92.02 | 43,091 | -1.47(-1.57%) |
Sep 29, 2021 | 93.62 | 93.93 | 93.04 | 93.49 | 47,954 | +0.34(+0.37%) |
Sep 28, 2021 | 94.61 | 94.61 | 93.12 | 93.15 | 30,157 | -1.46(-1.54%) |
Sep 27, 2021 | 93.06 | 95.29 | 93.06 | 94.60 | 62,966 | +1.70(+1.83%) |
Sep 24, 2021 | 92.53 | 93.41 | 92.53 | 92.90 | 39,248 | -0.04(-0.04%) |
Sep 23, 2021 | 92.08 | 93.55 | 91.81 | 92.94 | 39,365 | +1.48(+1.61%) |
Sep 22, 2021 | 90.73 | 92.18 | 90.69 | 91.47 | 140,110 | +1.47(+1.63%) |
Sep 21, 2021 | 90.82 | 90.90 | 89.48 | 90.00 | 53,972 | -0.16(-0.17%) |
Sep 20, 2021 | 89.83 | 90.45 | 88.94 | 90.16 | 215,660 | -1.69(-1.84%) |
Sep 17, 2021 | 91.64 | 92.11 | 91.09 | 91.85 | 32,876 | +0.08(+0.08%) |
Sep 16, 2021 | 92.13 | 92.36 | 91.24 | 91.77 | 75,502 | -0.22(-0.24%) |
Sep 15, 2021 | 91.13 | 92.17 | 91.04 | 91.99 | 54,396 | +0.98(+1.07%) |
Sep 14, 2021 | 92.65 | 92.65 | 90.68 | 91.02 | 50,595 | -1.25(-1.35%) |
Sep 13, 2021 | 92.24 | 92.26 | 91.33 | 92.26 | 36,308 | +0.70(+0.76%) |
Sep 10, 2021 | 93.19 | 93.25 | 91.53 | 91.57 | 56,610 | -1.00(-1.08%) |
Sep 09, 2021 | 92.67 | 93.44 | 92.48 | 92.57 | 27,592 | -0.13(-0.14%) |
Sep 08, 2021 | 93.13 | 93.41 | 92.45 | 92.69 | 34,075 | -0.88(-0.94%) |
Sep 07, 2021 | 94.34 | 94.57 | 93.54 | 93.57 | 36,442 | -0.84(-0.89%) |
Sep 03, 2021 | 95.00 | 95.00 | 94.10 | 94.41 | 23,330 | -0.62(-0.65%) |
Sep 02, 2021 | 94.79 | 95.48 | 94.72 | 95.03 | 48,217 | +0.45(+0.47%) |
Sep 01, 2021 | 94.53 | 94.84 | 93.65 | 94.58 | 97,543 | +0.33(+0.35%) |
Aug 31, 2021 | 94.15 | 94.45 | 93.68 | 94.25 | 36,312 | +0.02(+0.02%) |
Aug 30, 2021 | 95.05 | 95.05 | 94.17 | 94.23 | 50,301 | -0.51(-0.54%) |
Aug 27, 2021 | 92.46 | 94.98 | 92.46 | 94.74 | 60,572 | +2.62(+2.85%) |
Aug 26, 2021 | 93.01 | 93.19 | 92.09 | 92.12 | 38,073 | -1.04(-1.11%) |
Aug 25, 2021 | 92.97 | 93.75 | 92.63 | 93.16 | 32,719 | +0.40(+0.43%) |
Aug 24, 2021 | 92.59 | 92.95 | 92.13 | 92.76 | 21,442 | +0.55(+0.60%) |
Aug 23, 2021 | 91.72 | 92.35 | 91.57 | 92.21 | 27,229 | +1.19(+1.31%) |
Aug 20, 2021 | 89.60 | 91.07 | 89.49 | 91.02 | 26,561 | +1.40(+1.57%) |
Aug 19, 2021 | 89.57 | 90.07 | 89.22 | 89.61 | 20,521 | -0.78(-0.86%) |
Aug 18, 2021 | 90.92 | 91.85 | 90.39 | 90.39 | 48,747 | -0.83(-0.91%) |
Aug 17, 2021 | 91.82 | 91.84 | 90.34 | 91.21 | 89,334 | -1.30(-1.41%) |
Aug 16, 2021 | 92.39 | 92.91 | 91.79 | 92.52 | 38,862 | -0.48(-0.52%) |
Aug 13, 2021 | 93.78 | 93.78 | 92.90 | 93.00 | 24,609 | -0.70(-0.74%) |
Aug 12, 2021 | 94.13 | 94.14 | 93.22 | 93.70 | 26,099 | -0.44(-0.46%) |
Aug 11, 2021 | 93.71 | 94.18 | 92.98 | 94.13 | 28,791 | +0.65(+0.69%) |
Aug 10, 2021 | 92.61 | 93.71 | 92.41 | 93.49 | 59,157 | +0.81(+0.88%) |
Aug 09, 2021 | 93.27 | 93.27 | 92.39 | 92.67 | 37,033 | -0.77(-0.82%) |
Aug 06, 2021 | 93.03 | 93.75 | 92.86 | 93.44 | 27,696 | +1.08(+1.16%) |
Aug 05, 2021 | 91.40 | 92.53 | 91.40 | 92.36 | 22,816 | +1.33(+1.46%) |
Aug 04, 2021 | 91.80 | 92.18 | 90.99 | 91.03 | 33,813 | -1.57(-1.69%) |
Aug 03, 2021 | 92.26 | 92.68 | 90.91 | 92.60 | 67,436 | +0.67(+0.73%) |
Aug 02, 2021 | 92.97 | 94.09 | 91.82 | 91.94 | 99,480 | -0.40(-0.43%) |
Jul 30, 2021 | 92.24 | 93.27 | 92.05 | 92.33 | 28,686 | -0.32(-0.34%) |
Jul 29, 2021 | 92.16 | 93.24 | 92.16 | 92.65 | 33,952 | +1.08(+1.17%) |
Jul 28, 2021 | 91.33 | 92.26 | 90.38 | 91.58 | 30,539 | +0.77(+0.84%) |
Jul 27, 2021 | 91.04 | 91.04 | 90.00 | 90.81 | 29,082 | -0.71(-0.77%) |
Jul 26, 2021 | 90.87 | 91.89 | 90.87 | 91.52 | 38,236 | +0.78(+0.86%) |
Jul 23, 2021 | 90.57 | 90.88 | 89.93 | 90.73 | 37,944 | +0.63(+0.70%) |
Jul 22, 2021 | 91.69 | 91.69 | 89.79 | 90.10 | 54,724 | -1.69(-1.85%) |
Jul 21, 2021 | 91.00 | 92.13 | 91.00 | 91.80 | 35,222 | +1.48(+1.64%) |
Jul 20, 2021 | 87.99 | 90.91 | 87.86 | 90.32 | 48,398 | +2.66(+3.04%) |
Jul 19, 2021 | 87.71 | 88.79 | 86.89 | 87.65 | 177,452 | -1.69(-1.89%) |
Jul 16, 2021 | 91.42 | 91.42 | 89.21 | 89.34 | 36,771 | -1.28(-1.41%) |
Jul 15, 2021 | 90.64 | 91.07 | 89.73 | 90.62 | 47,204 | -0.53(-0.58%) |
Jul 14, 2021 | 92.68 | 93.17 | 91.03 | 91.15 | 95,821 | -0.99(-1.07%) |
Jul 13, 2021 | 93.49 | 93.55 | 92.14 | 92.14 | 114,026 | -1.82(-1.94%) |
Jul 12, 2021 | 93.29 | 93.96 | 92.87 | 93.96 | 30,670 | +0.40(+0.42%) |
Jul 09, 2021 | 92.47 | 93.56 | 92.38 | 93.56 | 41,920 | +2.41(+2.65%) |
Jul 08, 2021 | 90.56 | 92.14 | 89.96 | 91.15 | 66,262 | -1.17(-1.27%) |
Jul 07, 2021 | 92.69 | 93.11 | 91.58 | 92.32 | 127,017 | -0.55(-0.59%) |
Jul 06, 2021 | 94.40 | 94.40 | 92.01 | 92.88 | 287,492 | -1.40(-1.49%) |
Jul 02, 2021 | 95.49 | 95.49 | 94.17 | 94.28 | 34,924 | -1.02(-1.07%) |