Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 99.16 | 99.52 | 96.80 | 97.36 | 1,751,901 | -1.25(-1.27%) |
Sep 29, 2021 | 97.84 | 99.01 | 97.46 | 98.61 | 1,037,874 | +1.53(+1.58%) |
Sep 28, 2021 | 96.42 | 97.58 | 95.59 | 97.08 | 1,328,426 | -0.02(-0.02%) |
Sep 27, 2021 | 96.81 | 97.95 | 96.06 | 97.10 | 1,594,788 | +0.58(+0.60%) |
Sep 24, 2021 | 95.46 | 96.98 | 95.29 | 96.52 | 811,869 | +0.47(+0.49%) |
Sep 23, 2021 | 96.60 | 97.48 | 95.95 | 96.05 | 1,215,048 | +0.20(+0.21%) |
Sep 22, 2021 | 95.14 | 96.39 | 94.38 | 95.85 | 866,328 | +2.12(+2.26%) |
Sep 21, 2021 | 95.57 | 95.77 | 93.56 | 93.73 | 1,088,597 | -0.80(-0.85%) |
Sep 20, 2021 | 94.24 | 94.66 | 93.02 | 94.53 | 1,563,575 | -1.25(-1.31%) |
Sep 17, 2021 | 96.31 | 97.64 | 95.21 | 95.78 | 2,250,484 | -1.51(-1.55%) |
Sep 16, 2021 | 97.26 | 98.21 | 96.95 | 97.29 | 736,309 | -0.12(-0.12%) |
Sep 15, 2021 | 96.46 | 97.81 | 95.98 | 97.41 | 878,384 | +0.95(+0.98%) |
Sep 14, 2021 | 98.24 | 98.39 | 96.17 | 96.46 | 1,138,266 | -1.55(-1.58%) |
Sep 13, 2021 | 97.87 | 98.54 | 97.12 | 98.01 | 1,022,820 | +1.10(+1.14%) |
Sep 10, 2021 | 98.74 | 99.73 | 96.74 | 96.91 | 1,243,526 | -1.23(-1.25%) |
Sep 09, 2021 | 97.89 | 99.24 | 97.42 | 98.14 | 1,544,486 | +0.06(+0.06%) |
Sep 08, 2021 | 97.60 | 98.39 | 97.22 | 98.08 | 1,008,669 | +0.10(+0.10%) |
Sep 07, 2021 | 98.09 | 98.17 | 97.30 | 97.98 | 1,631,672 | -0.58(-0.59%) |
Sep 03, 2021 | 97.73 | 98.67 | 97.50 | 98.56 | 1,157,687 | +0.66(+0.67%) |
Sep 02, 2021 | 97.72 | 98.11 | 96.82 | 97.90 | 1,121,539 | +0.55(+0.56%) |
Sep 01, 2021 | 96.70 | 97.85 | 95.58 | 97.35 | 1,628,011 | +1.05(+1.09%) |
Aug 31, 2021 | 96.09 | 97.52 | 95.89 | 96.30 | 2,170,429 | +0.28(+0.29%) |
Aug 30, 2021 | 95.63 | 96.22 | 95.07 | 96.02 | 901,251 | +0.40(+0.42%) |
Aug 27, 2021 | 94.13 | 96.12 | 94.13 | 95.62 | 932,543 | +1.98(+2.11%) |
Aug 26, 2021 | 94.46 | 94.68 | 93.33 | 93.64 | 967,041 | -0.85(-0.90%) |
Aug 25, 2021 | 92.53 | 94.97 | 92.18 | 94.49 | 1,175,916 | +1.60(+1.72%) |
Aug 24, 2021 | 93.16 | 93.92 | 92.60 | 92.89 | 943,306 | -0.27(-0.29%) |
Aug 23, 2021 | 93.20 | 93.26 | 92.40 | 93.16 | 800,257 | +0.50(+0.54%) |
Aug 20, 2021 | 91.51 | 93.04 | 90.73 | 92.66 | 1,183,938 | +0.90(+0.98%) |
Aug 19, 2021 | 91.14 | 91.78 | 90.04 | 91.76 | 1,120,548 | -0.08(-0.09%) |
Aug 18, 2021 | 92.76 | 93.21 | 91.74 | 91.84 | 1,102,986 | -1.08(-1.16%) |
Aug 17, 2021 | 93.66 | 94.34 | 92.17 | 92.92 | 1,481,744 | -1.42(-1.51%) |
Aug 16, 2021 | 94.99 | 94.99 | 93.71 | 94.34 | 1,060,466 | -1.04(-1.09%) |
Aug 13, 2021 | 95.41 | 95.51 | 94.40 | 95.38 | 735,810 | -0.22(-0.23%) |
Aug 12, 2021 | 95.62 | 96.27 | 94.90 | 95.60 | 1,894,182 | -0.50(-0.52%) |
Aug 11, 2021 | 96.67 | 97.00 | 95.70 | 96.10 | 1,269,417 | -0.21(-0.22%) |
Aug 10, 2021 | 96.20 | 96.90 | 95.95 | 96.31 | 1,338,299 | +0.01(+0.01%) |
Aug 09, 2021 | 97.13 | 97.51 | 95.94 | 96.30 | 1,272,156 | -1.45(-1.48%) |
Aug 06, 2021 | 98.47 | 98.91 | 96.85 | 97.75 | 978,145 | -0.38(-0.39%) |
Aug 05, 2021 | 96.90 | 98.93 | 96.90 | 98.13 | 1,377,504 | +1.49(+1.54%) |
Aug 04, 2021 | 96.50 | 98.37 | 95.91 | 96.64 | 1,713,386 | +0.43(+0.45%) |
Aug 03, 2021 | 96.18 | 96.29 | 94.82 | 96.21 | 1,166,624 | +0.56(+0.59%) |
Aug 02, 2021 | 97.38 | 97.96 | 95.36 | 95.65 | 1,032,828 | -0.81(-0.84%) |
Jul 30, 2021 | 95.80 | 97.22 | 95.01 | 96.46 | 1,670,445 | +0.90(+0.94%) |
Jul 29, 2021 | 94.50 | 97.43 | 94.05 | 95.56 | 1,887,493 | +4.56(+5.01%) |
Jul 28, 2021 | 91.35 | 91.74 | 90.17 | 91.00 | 1,991,444 | -0.35(-0.38%) |
Jul 27, 2021 | 89.19 | 91.44 | 88.87 | 91.35 | 1,884,351 | +2.15(+2.41%) |
Jul 26, 2021 | 87.59 | 89.62 | 87.27 | 89.20 | 1,309,750 | +1.47(+1.68%) |
Jul 23, 2021 | 87.06 | 88.78 | 86.86 | 87.73 | 1,834,716 | +1.04(+1.20%) |
Jul 22, 2021 | 85.94 | 86.76 | 84.99 | 86.69 | 1,654,575 | +0.73(+0.85%) |
Jul 21, 2021 | 84.41 | 86.19 | 84.36 | 85.96 | 1,240,299 | +2.10(+2.50%) |
Jul 20, 2021 | 81.07 | 84.36 | 80.94 | 83.86 | 1,270,927 | +3.32(+4.12%) |
Jul 19, 2021 | 81.75 | 81.97 | 79.84 | 80.54 | 1,692,111 | -2.42(-2.92%) |
Jul 16, 2021 | 84.37 | 84.39 | 82.95 | 82.96 | 684,085 | -0.54(-0.65%) |
Jul 15, 2021 | 82.91 | 84.25 | 82.75 | 83.50 | 1,180,479 | +0.01(+0.01%) |
Jul 14, 2021 | 83.04 | 84.36 | 83.04 | 83.49 | 936,615 | +0.30(+0.36%) |
Jul 13, 2021 | 85.60 | 85.69 | 82.89 | 83.19 | 1,156,094 | -2.62(-3.05%) |
Jul 12, 2021 | 85.21 | 86.14 | 84.74 | 85.81 | 1,345,031 | -0.02(-0.02%) |
Jul 09, 2021 | 85.41 | 86.27 | 84.84 | 85.83 | 1,554,771 | +1.58(+1.88%) |
Jul 08, 2021 | 84.16 | 85.50 | 83.21 | 84.25 | 1,229,196 | -0.89(-1.05%) |
Jul 07, 2021 | 84.59 | 85.53 | 84.31 | 85.14 | 1,534,717 | +0.20(+0.24%) |
Jul 06, 2021 | 85.92 | 86.19 | 83.87 | 84.94 | 2,008,891 | -0.98(-1.14%) |
Jul 02, 2021 | 87.35 | 87.54 | 85.44 | 85.92 | 983,367 | -1.26(-1.45%) |