Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 100.29 | 100.29 | 98.68 | 98.26 | 2,373 | -1.47(-1.48%) |
Sep 29, 2021 | 99.75 | 99.94 | 99.34 | 99.74 | 2,328 | +0.60(+0.60%) |
Sep 28, 2021 | 99.25 | 99.54 | 99.11 | 99.14 | 2,986 | -1.37(-1.36%) |
Sep 27, 2021 | 100.89 | 101.08 | 100.51 | 100.51 | 2,799 | -0.13(-0.13%) |
Sep 24, 2021 | 100.69 | 100.95 | 100.62 | 100.64 | 3,884 | +0.03(+0.03%) |
Sep 23, 2021 | 100.52 | 101.10 | 100.39 | 100.61 | 2,981 | +0.84(+0.84%) |
Sep 22, 2021 | 100.12 | 100.19 | 99.93 | 99.78 | 2,816 | +0.79(+0.80%) |
Sep 21, 2021 | 99.98 | 100.00 | 98.88 | 98.99 | 6,061 | -0.32(-0.32%) |
Sep 20, 2021 | 98.97 | 99.43 | 98.47 | 99.30 | 7,046 | -1.50(-1.49%) |
Sep 17, 2021 | 101.77 | 101.77 | 100.76 | 100.80 | 4,419 | -0.90(-0.88%) |
Sep 16, 2021 | 102.49 | 102.49 | 101.56 | 101.70 | 3,945 | -0.39(-0.38%) |
Sep 15, 2021 | 101.80 | 102.25 | 101.80 | 102.09 | 2,992 | +0.65(+0.64%) |
Sep 14, 2021 | 102.63 | 102.63 | 101.32 | 101.45 | 7,108 | -0.68(-0.66%) |
Sep 13, 2021 | 102.43 | 102.62 | 101.96 | 102.13 | 5,445 | +0.08(+0.08%) |
Sep 10, 2021 | 103.31 | 103.31 | 102.05 | 102.05 | 5,736 | -0.75(-0.73%) |
Sep 09, 2021 | 103.47 | 103.54 | 102.80 | 102.80 | 5,580 | -0.55(-0.53%) |
Sep 08, 2021 | 102.73 | 103.40 | 102.73 | 103.35 | 3,635 | +0.49(+0.48%) |
Sep 07, 2021 | 104.48 | 104.48 | 102.86 | 102.86 | 5,349 | -1.30(-1.25%) |
Sep 03, 2021 | 104.17 | 104.35 | 104.16 | 104.16 | 2,803 | -0.28(-0.26%) |
Sep 02, 2021 | 103.83 | 104.43 | 103.83 | 104.43 | 3,443 | +0.73(+0.70%) |
Sep 01, 2021 | 103.94 | 103.97 | 103.20 | 103.71 | 6,532 | +0.19(+0.18%) |
Aug 31, 2021 | 103.42 | 103.68 | 103.39 | 103.52 | 5,649 | -0.03(-0.03%) |
Aug 30, 2021 | 103.86 | 103.93 | 103.55 | 103.55 | 5,625 | +0.09(+0.09%) |
Aug 27, 2021 | 102.93 | 103.53 | 102.93 | 103.46 | 1,106 | +0.84(+0.82%) |
Aug 26, 2021 | 102.93 | 102.93 | 102.62 | 102.62 | 2,029 | -0.68(-0.66%) |
Aug 25, 2021 | 103.10 | 103.48 | 102.95 | 103.30 | 3,619 | +0.53(+0.52%) |
Aug 24, 2021 | 102.70 | 102.95 | 102.70 | 102.77 | 5,003 | +0.05(+0.05%) |
Aug 23, 2021 | 103.20 | 103.20 | 102.72 | 102.72 | 4,914 | +0.11(+0.11%) |
Aug 20, 2021 | 101.98 | 102.70 | 101.98 | 102.61 | 3,656 | +0.85(+0.84%) |
Aug 19, 2021 | 101.40 | 101.99 | 101.38 | 101.76 | 7,340 | +0.01(+0.01%) |
Aug 18, 2021 | 102.28 | 102.70 | 101.75 | 101.75 | 22,945 | -1.00(-0.97%) |
Aug 17, 2021 | 103.29 | 103.29 | 102.31 | 102.75 | 5,268 | -0.49(-0.48%) |
Aug 16, 2021 | 102.81 | 103.25 | 102.50 | 103.25 | 5,626 | +0.43(+0.42%) |
Aug 13, 2021 | 102.97 | 102.97 | 102.66 | 102.81 | 5,884 | +0.17(+0.16%) |
Aug 12, 2021 | 102.72 | 102.72 | 102.34 | 102.65 | 5,786 | +0.07(+0.07%) |
Aug 11, 2021 | 101.94 | 102.58 | 101.94 | 102.58 | 3,947 | +0.77(+0.75%) |
Aug 10, 2021 | 101.85 | 102.13 | 101.75 | 101.81 | 4,095 | +0.22(+0.21%) |
Aug 09, 2021 | 101.64 | 101.64 | 101.40 | 101.59 | 6,384 | -0.05(-0.05%) |
Aug 06, 2021 | 101.63 | 101.90 | 101.63 | 101.64 | 2,077 | +0.42(+0.41%) |
Aug 05, 2021 | 101.48 | 101.48 | 100.88 | 101.22 | 3,609 | +0.24(+0.24%) |
Aug 04, 2021 | 101.74 | 101.74 | 100.97 | 100.98 | 20,047 | -0.75(-0.74%) |
Aug 03, 2021 | 100.83 | 101.73 | 100.83 | 101.73 | 6,447 | +0.52(+0.52%) |
Aug 02, 2021 | 101.74 | 102.01 | 101.17 | 101.20 | 6,704 | +0.06(+0.06%) |
Jul 30, 2021 | 101.51 | 101.53 | 101.14 | 101.14 | 5,861 | -0.12(-0.12%) |
Jul 29, 2021 | 101.38 | 101.53 | 101.25 | 101.27 | 5,825 | +0.79(+0.79%) |
Jul 28, 2021 | 100.57 | 100.79 | 100.33 | 100.48 | 3,167 | -0.12(-0.11%) |
Jul 27, 2021 | 100.00 | 100.59 | 100.00 | 100.59 | 3,781 | +0.11(+0.11%) |
Jul 26, 2021 | 100.28 | 100.58 | 100.28 | 100.48 | 6,178 | +0.00(+0.00%) |
Jul 23, 2021 | 100.04 | 100.48 | 100.04 | 100.48 | 23,862 | +1.05(+1.05%) |
Jul 22, 2021 | 99.68 | 99.68 | 99.26 | 99.43 | 3,190 | -0.28(-0.28%) |
Jul 21, 2021 | 99.91 | 99.91 | 99.64 | 99.72 | 10,254 | +0.31(+0.31%) |
Jul 20, 2021 | 98.45 | 99.83 | 98.45 | 99.41 | 2,879 | +1.46(+1.49%) |
Jul 19, 2021 | 98.72 | 98.72 | 97.30 | 97.94 | 3,775 | -1.37(-1.37%) |
Jul 16, 2021 | 100.02 | 100.02 | 99.26 | 99.31 | 12,133 | -0.26(-0.27%) |
Jul 15, 2021 | 98.90 | 99.57 | 98.90 | 99.57 | 4,909 | +0.08(+0.08%) |
Jul 14, 2021 | 99.82 | 99.82 | 99.44 | 99.49 | 3,790 | +0.17(+0.17%) |
Jul 13, 2021 | 99.78 | 99.78 | 99.25 | 99.32 | 2,557 | -1.01(-1.00%) |
Jul 12, 2021 | 99.89 | 100.33 | 99.89 | 100.33 | 8,434 | +0.03(+0.03%) |
Jul 09, 2021 | 99.73 | 100.31 | 99.67 | 100.30 | 36,244 | +1.27(+1.28%) |
Jul 08, 2021 | 98.92 | 99.55 | 98.64 | 99.03 | 4,325 | -0.98(-0.98%) |
Jul 07, 2021 | 99.50 | 100.06 | 99.35 | 100.01 | 6,780 | +0.74(+0.74%) |
Jul 06, 2021 | 99.83 | 99.83 | 98.50 | 99.27 | 5,530 | -0.53(-0.53%) |
Jul 02, 2021 | 100.00 | 100.00 | 99.61 | 99.81 | 1,778 | +0.25(+0.25%) |