Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.18 | 95.49 | 92.56 | 92.67 | 210,895 | -2.09(-2.20%) |
Sep 29, 2021 | 95.84 | 96.10 | 94.60 | 94.76 | 155,036 | -0.81(-0.84%) |
Sep 28, 2021 | 98.49 | 98.49 | 95.52 | 95.57 | 104,670 | -3.35(-3.39%) |
Sep 27, 2021 | 97.73 | 99.27 | 97.70 | 98.91 | 247,677 | +1.34(+1.37%) |
Sep 24, 2021 | 97.23 | 98.38 | 96.52 | 97.57 | 200,545 | +0.25(+0.26%) |
Sep 23, 2021 | 96.93 | 98.05 | 96.85 | 97.32 | 173,353 | +0.83(+0.86%) |
Sep 22, 2021 | 96.46 | 97.32 | 94.90 | 96.50 | 228,374 | +0.83(+0.87%) |
Sep 21, 2021 | 96.80 | 96.80 | 95.23 | 95.66 | 325,654 | -0.49(-0.50%) |
Sep 20, 2021 | 95.83 | 96.49 | 94.54 | 96.15 | 239,227 | -1.26(-1.30%) |
Sep 17, 2021 | 96.78 | 97.70 | 96.14 | 97.41 | 627,448 | +0.38(+0.39%) |
Sep 16, 2021 | 97.09 | 98.01 | 96.59 | 97.03 | 240,790 | +0.07(+0.07%) |
Sep 15, 2021 | 97.23 | 97.45 | 96.59 | 96.96 | 241,891 | -0.31(-0.32%) |
Sep 14, 2021 | 96.88 | 97.41 | 96.40 | 97.27 | 352,512 | +0.55(+0.57%) |
Sep 13, 2021 | 96.26 | 97.29 | 95.80 | 96.72 | 178,948 | +1.41(+1.48%) |
Sep 10, 2021 | 97.39 | 98.05 | 95.13 | 95.31 | 204,738 | -1.70(-1.75%) |
Sep 09, 2021 | 97.80 | 98.84 | 96.98 | 97.01 | 153,039 | -1.04(-1.06%) |
Sep 08, 2021 | 97.15 | 99.35 | 96.77 | 98.05 | 285,717 | +0.90(+0.93%) |
Sep 07, 2021 | 98.42 | 98.42 | 96.90 | 97.15 | 293,141 | -1.77(-1.79%) |
Sep 03, 2021 | 100.09 | 100.31 | 98.67 | 98.91 | 187,228 | -1.56(-1.56%) |
Sep 02, 2021 | 101.03 | 101.03 | 99.79 | 100.48 | 201,581 | -0.05(-0.05%) |
Sep 01, 2021 | 100.86 | 101.65 | 99.86 | 100.53 | 156,191 | -0.36(-0.36%) |
Aug 31, 2021 | 101.43 | 102.01 | 99.98 | 100.89 | 447,596 | -0.49(-0.49%) |
Aug 30, 2021 | 103.38 | 104.23 | 101.32 | 101.38 | 1,062,289 | -1.62(-1.57%) |
Aug 27, 2021 | 101.53 | 103.27 | 101.22 | 103.00 | 233,785 | +1.83(+1.80%) |
Aug 26, 2021 | 102.92 | 102.92 | 100.82 | 101.18 | 229,399 | -1.72(-1.67%) |
Aug 25, 2021 | 103.74 | 104.32 | 102.75 | 102.89 | 202,341 | -0.22(-0.22%) |
Aug 24, 2021 | 102.53 | 103.44 | 102.42 | 103.12 | 99,391 | +0.43(+0.42%) |
Aug 23, 2021 | 102.94 | 103.37 | 101.75 | 102.69 | 134,370 | +0.66(+0.65%) |
Aug 20, 2021 | 101.05 | 102.65 | 100.79 | 102.03 | 150,048 | +0.88(+0.87%) |
Aug 19, 2021 | 101.27 | 102.27 | 100.42 | 101.15 | 137,288 | -1.30(-1.27%) |
Aug 18, 2021 | 103.86 | 104.35 | 102.27 | 102.45 | 318,607 | -1.58(-1.52%) |
Aug 17, 2021 | 106.10 | 106.10 | 103.79 | 104.03 | 348,392 | -2.51(-2.36%) |
Aug 16, 2021 | 106.14 | 107.60 | 105.55 | 106.54 | 190,507 | -0.35(-0.33%) |
Aug 13, 2021 | 108.80 | 109.28 | 106.39 | 106.89 | 140,078 | -1.24(-1.15%) |
Aug 12, 2021 | 109.54 | 110.50 | 107.77 | 108.14 | 175,138 | -0.90(-0.83%) |
Aug 11, 2021 | 105.87 | 109.14 | 105.54 | 109.04 | 151,620 | +3.26(+3.08%) |
Aug 10, 2021 | 105.40 | 106.49 | 104.46 | 105.78 | 192,344 | +0.83(+0.79%) |
Aug 09, 2021 | 105.94 | 105.94 | 104.64 | 104.95 | 125,382 | -1.20(-1.13%) |
Aug 06, 2021 | 105.92 | 106.59 | 105.53 | 106.16 | 91,267 | +1.13(+1.07%) |
Aug 05, 2021 | 104.19 | 105.14 | 104.19 | 105.03 | 73,023 | +0.96(+0.92%) |
Aug 04, 2021 | 104.99 | 105.57 | 103.94 | 104.07 | 144,765 | -1.27(-1.21%) |
Aug 03, 2021 | 104.15 | 105.63 | 102.47 | 105.34 | 164,065 | +1.68(+1.62%) |
Aug 02, 2021 | 104.89 | 106.88 | 103.26 | 103.66 | 206,919 | -1.14(-1.09%) |
Jul 30, 2021 | 104.45 | 105.86 | 104.14 | 104.81 | 147,768 | +0.04(+0.04%) |
Jul 29, 2021 | 104.63 | 105.19 | 104.24 | 104.77 | 128,132 | +0.63(+0.60%) |
Jul 28, 2021 | 104.20 | 105.63 | 103.46 | 104.14 | 280,061 | +1.11(+1.08%) |
Jul 27, 2021 | 102.26 | 103.31 | 100.08 | 103.03 | 324,881 | +0.76(+0.74%) |
Jul 26, 2021 | 102.01 | 102.56 | 101.24 | 102.27 | 282,148 | -0.04(-0.04%) |
Jul 23, 2021 | 100.90 | 102.75 | 100.90 | 102.31 | 172,056 | +1.97(+1.96%) |
Jul 22, 2021 | 102.18 | 102.18 | 100.12 | 100.34 | 208,297 | -2.74(-2.66%) |
Jul 21, 2021 | 102.62 | 104.14 | 102.08 | 103.08 | 268,291 | +1.29(+1.27%) |
Jul 20, 2021 | 99.00 | 102.82 | 98.77 | 101.79 | 400,789 | +2.79(+2.82%) |
Jul 19, 2021 | 100.33 | 100.37 | 97.96 | 99.00 | 245,075 | -3.11(-3.05%) |
Jul 16, 2021 | 104.58 | 105.09 | 101.72 | 102.11 | 306,163 | -1.70(-1.63%) |
Jul 15, 2021 | 103.40 | 104.53 | 102.75 | 103.81 | 237,263 | +0.30(+0.29%) |
Jul 14, 2021 | 104.23 | 105.31 | 102.98 | 103.51 | 345,081 | -0.51(-0.49%) |
Jul 13, 2021 | 105.40 | 106.18 | 103.97 | 104.02 | 139,286 | -1.89(-1.78%) |
Jul 12, 2021 | 104.54 | 106.58 | 104.45 | 105.91 | 160,240 | +0.36(+0.34%) |
Jul 09, 2021 | 105.21 | 106.51 | 104.95 | 105.55 | 147,148 | +1.74(+1.68%) |
Jul 08, 2021 | 104.33 | 105.36 | 103.10 | 103.81 | 180,741 | -2.02(-1.91%) |
Jul 07, 2021 | 104.81 | 106.56 | 104.81 | 105.83 | 190,723 | +0.88(+0.84%) |
Jul 06, 2021 | 106.11 | 106.49 | 103.93 | 104.95 | 316,213 | -1.16(-1.10%) |
Jul 02, 2021 | 106.20 | 106.59 | 105.30 | 106.11 | 217,197 | +0.05(+0.05%) |