Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.06 | 95.17 | 92.69 | 92.62 | 1,020,297 | -1.75(-1.86%) |
Sep 29, 2021 | 93.22 | 95.15 | 92.86 | 94.38 | 926,380 | +1.34(+1.44%) |
Sep 28, 2021 | 93.31 | 93.64 | 92.27 | 93.04 | 836,551 | -0.05(-0.05%) |
Sep 27, 2021 | 91.40 | 93.31 | 91.39 | 93.09 | 891,956 | +1.79(+1.96%) |
Sep 24, 2021 | 90.01 | 91.55 | 89.65 | 91.29 | 545,727 | +1.66(+1.85%) |
Sep 23, 2021 | 88.96 | 90.21 | 88.96 | 89.64 | 479,499 | +0.79(+0.89%) |
Sep 22, 2021 | 88.45 | 89.40 | 88.31 | 88.85 | 531,405 | +1.26(+1.44%) |
Sep 21, 2021 | 89.29 | 89.29 | 86.99 | 87.58 | 677,847 | -1.28(-1.44%) |
Sep 20, 2021 | 87.20 | 89.32 | 87.03 | 88.87 | 781,529 | +0.40(+0.46%) |
Sep 17, 2021 | 88.10 | 89.32 | 87.71 | 88.46 | 3,353,396 | -0.18(-0.21%) |
Sep 16, 2021 | 90.62 | 91.26 | 88.48 | 88.64 | 995,822 | -2.06(-2.27%) |
Sep 15, 2021 | 90.89 | 92.35 | 90.53 | 90.71 | 1,045,461 | -0.45(-0.50%) |
Sep 14, 2021 | 94.80 | 94.80 | 90.89 | 91.16 | 1,170,950 | -3.15(-3.34%) |
Sep 13, 2021 | 93.65 | 95.54 | 93.65 | 94.31 | 1,142,778 | +0.96(+1.03%) |
Sep 10, 2021 | 95.15 | 95.25 | 93.31 | 93.35 | 705,812 | -1.75(-1.84%) |
Sep 09, 2021 | 95.00 | 95.44 | 94.65 | 95.10 | 664,460 | +0.14(+0.15%) |
Sep 08, 2021 | 93.79 | 95.27 | 93.23 | 94.95 | 805,784 | +1.16(+1.24%) |
Sep 07, 2021 | 94.67 | 95.04 | 93.19 | 93.79 | 935,887 | -1.27(-1.33%) |
Sep 03, 2021 | 95.32 | 95.75 | 94.52 | 95.06 | 624,742 | -0.13(-0.14%) |
Sep 02, 2021 | 94.15 | 95.44 | 93.71 | 95.19 | 514,489 | +1.34(+1.43%) |
Sep 01, 2021 | 94.60 | 94.60 | 92.86 | 93.85 | 486,943 | -0.34(-0.36%) |
Aug 31, 2021 | 93.91 | 94.37 | 93.31 | 94.18 | 1,123,341 | +0.05(+0.05%) |
Aug 30, 2021 | 94.29 | 95.02 | 94.08 | 94.14 | 579,279 | -0.14(-0.15%) |
Aug 27, 2021 | 94.39 | 94.76 | 93.83 | 94.28 | 490,145 | +0.31(+0.33%) |
Aug 26, 2021 | 93.56 | 94.12 | 93.18 | 93.97 | 662,018 | +0.27(+0.29%) |
Aug 25, 2021 | 92.66 | 94.04 | 92.56 | 93.70 | 629,952 | +0.84(+0.90%) |
Aug 24, 2021 | 92.45 | 93.38 | 92.28 | 92.87 | 499,785 | +0.37(+0.40%) |
Aug 23, 2021 | 92.54 | 92.88 | 92.14 | 92.50 | 437,953 | +0.04(+0.04%) |
Aug 20, 2021 | 91.83 | 92.76 | 91.49 | 92.46 | 564,914 | -0.35(-0.37%) |
Aug 19, 2021 | 92.32 | 93.42 | 92.04 | 92.80 | 520,463 | +0.04(+0.04%) |
Aug 18, 2021 | 94.56 | 94.99 | 92.61 | 92.76 | 551,798 | -2.12(-2.24%) |
Aug 17, 2021 | 93.78 | 94.98 | 93.27 | 94.89 | 864,972 | +0.91(+0.97%) |
Aug 16, 2021 | 92.37 | 94.00 | 91.45 | 93.97 | 988,579 | +2.16(+2.35%) |
Aug 13, 2021 | 91.86 | 92.53 | 91.44 | 91.81 | 770,384 | -0.24(-0.26%) |
Aug 12, 2021 | 92.45 | 93.25 | 91.78 | 92.05 | 556,396 | -0.46(-0.50%) |
Aug 11, 2021 | 91.20 | 92.90 | 90.96 | 92.51 | 888,666 | +1.73(+1.90%) |
Aug 10, 2021 | 89.75 | 90.80 | 88.98 | 90.79 | 898,053 | +0.83(+0.92%) |
Aug 09, 2021 | 90.26 | 90.54 | 89.70 | 89.96 | 580,973 | -0.64(-0.71%) |
Aug 06, 2021 | 90.61 | 91.59 | 90.43 | 90.60 | 623,165 | +0.12(+0.14%) |
Aug 05, 2021 | 91.21 | 91.60 | 89.33 | 90.48 | 1,297,176 | -0.22(-0.24%) |
Aug 04, 2021 | 91.21 | 94.29 | 90.51 | 90.70 | 1,712,801 | -0.87(-0.95%) |
Aug 03, 2021 | 99.83 | 99.84 | 90.46 | 91.57 | 3,136,879 | -11.25(-10.94%) |
Aug 02, 2021 | 102.60 | 104.48 | 102.43 | 102.83 | 588,440 | +0.66(+0.65%) |
Jul 30, 2021 | 102.58 | 103.45 | 101.88 | 102.16 | 600,843 | -0.53(-0.51%) |
Jul 29, 2021 | 103.21 | 103.63 | 102.47 | 102.69 | 856,451 | +0.42(+0.41%) |
Jul 28, 2021 | 102.11 | 102.94 | 101.36 | 102.27 | 620,645 | -0.22(-0.22%) |
Jul 27, 2021 | 101.82 | 103.07 | 101.47 | 102.49 | 587,250 | +0.29(+0.28%) |
Jul 26, 2021 | 101.76 | 102.81 | 101.56 | 102.20 | 523,678 | +0.04(+0.04%) |
Jul 23, 2021 | 101.71 | 102.15 | 101.22 | 102.16 | 470,744 | +1.16(+1.15%) |
Jul 22, 2021 | 101.17 | 101.50 | 100.66 | 101.00 | 295,216 | -0.42(-0.42%) |
Jul 21, 2021 | 101.06 | 102.07 | 100.88 | 101.42 | 358,827 | +0.67(+0.67%) |
Jul 20, 2021 | 99.73 | 101.56 | 99.27 | 100.75 | 640,687 | +1.63(+1.65%) |
Jul 19, 2021 | 101.20 | 101.48 | 97.97 | 99.12 | 949,039 | -2.91(-2.85%) |
Jul 16, 2021 | 101.49 | 102.45 | 101.44 | 102.03 | 518,866 | +0.80(+0.79%) |
Jul 15, 2021 | 99.96 | 101.49 | 99.96 | 101.23 | 469,190 | +0.87(+0.87%) |
Jul 14, 2021 | 100.33 | 100.66 | 98.63 | 100.36 | 425,226 | -0.18(-0.18%) |
Jul 13, 2021 | 101.11 | 101.93 | 100.38 | 100.54 | 847,191 | -0.35(-0.34%) |
Jul 12, 2021 | 100.00 | 101.22 | 100.00 | 100.89 | 772,827 | +0.24(+0.24%) |
Jul 09, 2021 | 100.45 | 101.49 | 99.99 | 100.65 | 540,679 | +1.07(+1.07%) |
Jul 08, 2021 | 99.01 | 100.54 | 98.76 | 99.58 | 779,560 | -0.25(-0.25%) |
Jul 07, 2021 | 97.45 | 99.89 | 97.45 | 99.83 | 600,300 | +2.50(+2.56%) |
Jul 06, 2021 | 98.07 | 98.07 | 95.38 | 97.33 | 795,370 | -1.12(-1.14%) |
Jul 02, 2021 | 99.17 | 99.17 | 98.35 | 98.46 | 355,450 | -0.45(-0.46%) |