Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.00 | 95.00 | 91.60 | 92.00 | 2,716 | -1.80(-1.92%) |
Sep 29, 2021 | 96.80 | 97.00 | 93.70 | 93.80 | 3,204 | -2.00(-2.09%) |
Sep 28, 2021 | 94.20 | 98.80 | 93.80 | 95.80 | 5,192 | +1.20(+1.27%) |
Sep 27, 2021 | 94.80 | 97.80 | 94.00 | 94.60 | 2,737 | -0.20(-0.21%) |
Sep 24, 2021 | 87.80 | 99.80 | 87.20 | 94.80 | 16,187 | +5.60(+6.28%) |
Sep 23, 2021 | 87.40 | 89.40 | 87.40 | 89.20 | 2,077 | +2.00(+2.29%) |
Sep 22, 2021 | 85.60 | 88.60 | 85.40 | 87.20 | 2,819 | +1.60(+1.87%) |
Sep 21, 2021 | 87.00 | 90.66 | 85.60 | 85.60 | 5,049 | -1.60(-1.83%) |
Sep 20, 2021 | 92.20 | 92.56 | 85.20 | 87.20 | 8,578 | -7.40(-7.82%) |
Sep 17, 2021 | 93.80 | 98.00 | 92.80 | 94.60 | 7,251 | +0.80(+0.85%) |
Sep 16, 2021 | 92.00 | 94.60 | 89.60 | 93.80 | 5,433 | +0.80(+0.86%) |
Sep 15, 2021 | 93.20 | 95.40 | 90.00 | 93.00 | 3,901 | -0.80(-0.85%) |
Sep 14, 2021 | 94.20 | 95.40 | 92.20 | 93.80 | 9,817 | -0.20(-0.21%) |
Sep 13, 2021 | 93.40 | 94.40 | 89.80 | 94.00 | 6,987 | +0.60(+0.64%) |
Sep 10, 2021 | 91.20 | 94.00 | 89.55 | 93.40 | 11,342 | +4.20(+4.71%) |
Sep 09, 2021 | 86.20 | 91.00 | 84.60 | 89.20 | 7,122 | +2.40(+2.76%) |
Sep 08, 2021 | 82.60 | 87.80 | 80.00 | 86.80 | 11,241 | +3.40(+4.08%) |
Sep 07, 2021 | 86.20 | 89.00 | 81.20 | 83.40 | 10,309 | -4.20(-4.79%) |
Sep 03, 2021 | 86.40 | 88.20 | 85.60 | 87.60 | 2,299 | +0.60(+0.69%) |
Sep 02, 2021 | 87.40 | 89.00 | 87.40 | 87.00 | 5,034 | -0.40(-0.46%) |
Sep 01, 2021 | 85.00 | 88.80 | 83.60 | 87.40 | 8,238 | +2.80(+3.31%) |
Aug 31, 2021 | 83.20 | 87.70 | 82.60 | 84.60 | 13,618 | +2.00(+2.42%) |
Aug 30, 2021 | 85.00 | 86.60 | 81.60 | 82.60 | 7,755 | -3.00(-3.50%) |
Aug 27, 2021 | 84.20 | 89.80 | 82.35 | 85.60 | 14,073 | +2.40(+2.88%) |
Aug 26, 2021 | 84.40 | 85.80 | 81.20 | 83.20 | 11,457 | -0.80(-0.95%) |
Aug 25, 2021 | 81.40 | 84.78 | 80.00 | 84.00 | 6,346 | +2.80(+3.45%) |
Aug 24, 2021 | 79.60 | 82.60 | 78.40 | 81.20 | 7,664 | +1.60(+2.01%) |
Aug 23, 2021 | 77.60 | 79.80 | 76.20 | 79.60 | 9,058 | +2.00(+2.58%) |
Aug 20, 2021 | 74.20 | 80.00 | 73.52 | 77.60 | 17,667 | +4.80(+6.59%) |
Aug 19, 2021 | 73.60 | 75.60 | 71.40 | 72.80 | 4,934 | -1.00(-1.36%) |
Aug 18, 2021 | 72.00 | 76.00 | 69.60 | 73.80 | 13,664 | +1.80(+2.50%) |
Aug 17, 2021 | 67.40 | 74.00 | 67.40 | 72.00 | 12,497 | +4.40(+6.51%) |
Aug 16, 2021 | 70.00 | 70.00 | 67.20 | 67.60 | 7,015 | -4.00(-5.59%) |
Aug 13, 2021 | 71.60 | 73.60 | 70.60 | 71.60 | 7,126 | +0.00(+0.00%) |
Aug 12, 2021 | 66.20 | 72.60 | 66.00 | 71.60 | 10,312 | +4.40(+6.55%) |
Aug 11, 2021 | 72.60 | 72.60 | 65.40 | 67.20 | 25,932 | -5.20(-7.18%) |
Aug 10, 2021 | 72.60 | 73.80 | 69.40 | 72.40 | 14,321 | -0.80(-1.09%) |
Aug 09, 2021 | 76.60 | 77.00 | 70.40 | 73.20 | 20,967 | +0.20(+0.27%) |
Aug 06, 2021 | 73.80 | 78.00 | 71.00 | 73.00 | 39,431 | -9.00(-10.98%) |
Aug 05, 2021 | 76.00 | 83.60 | 74.00 | 82.00 | 27,543 | +7.00(+9.33%) |
Aug 04, 2021 | 76.60 | 77.91 | 73.60 | 75.00 | 10,247 | -2.40(-3.10%) |
Aug 03, 2021 | 74.00 | 80.09 | 73.20 | 77.40 | 21,182 | +3.00(+4.03%) |
Aug 02, 2021 | 75.20 | 77.60 | 73.20 | 74.40 | 13,388 | -0.60(-0.80%) |
Jul 30, 2021 | 77.60 | 80.00 | 74.00 | 75.00 | 22,560 | -4.00(-5.06%) |
Jul 29, 2021 | 79.40 | 84.00 | 77.40 | 79.00 | 18,279 | +1.20(+1.54%) |
Jul 28, 2021 | 80.00 | 81.00 | 77.00 | 77.80 | 24,901 | -1.40(-1.77%) |
Jul 27, 2021 | 82.60 | 84.20 | 77.00 | 79.20 | 57,639 | -6.60(-7.69%) |
Jul 26, 2021 | 84.51 | 93.00 | 83.80 | 85.80 | 116,585 | -8.80(-9.30%) |
Jul 23, 2021 | 105.60 | 127.20 | 88.40 | 94.60 | 2,539,054 | +18.40(+24.15%) |
Jul 22, 2021 | 80.00 | 80.80 | 76.20 | 76.20 | 42,046 | -3.40(-4.27%) |
Jul 21, 2021 | 76.20 | 80.00 | 75.40 | 79.60 | 7,278 | +4.60(+6.13%) |
Jul 20, 2021 | 71.60 | 75.40 | 71.60 | 75.00 | 5,539 | +2.60(+3.59%) |
Jul 19, 2021 | 77.00 | 77.20 | 71.40 | 72.40 | 11,421 | -1.40(-1.90%) |
Jul 16, 2021 | 77.20 | 79.00 | 73.40 | 73.80 | 5,660 | -3.80(-4.90%) |
Jul 15, 2021 | 78.20 | 79.80 | 76.80 | 77.60 | 5,006 | -0.60(-0.77%) |
Jul 14, 2021 | 81.00 | 83.60 | 77.80 | 78.20 | 6,248 | -2.60(-3.22%) |
Jul 13, 2021 | 84.20 | 85.00 | 79.50 | 80.80 | 5,718 | -3.60(-4.27%) |
Jul 12, 2021 | 82.80 | 84.80 | 80.00 | 84.40 | 5,411 | +0.20(+0.24%) |
Jul 09, 2021 | 87.80 | 89.20 | 84.00 | 84.20 | 8,017 | -3.00(-3.44%) |
Jul 08, 2021 | 86.00 | 89.38 | 82.80 | 87.20 | 4,130 | +0.00(+0.00%) |
Jul 07, 2021 | 91.00 | 92.20 | 85.80 | 87.20 | 8,574 | -4.60(-5.01%) |
Jul 06, 2021 | 89.20 | 96.20 | 88.00 | 91.80 | 7,667 | +1.60(+1.77%) |
Jul 02, 2021 | 91.80 | 91.80 | 89.20 | 90.20 | 5,815 | -2.20(-2.38%) |