Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.94 | 90.03 | 86.68 | 86.83 | 80,548 | +0.36(+0.42%) |
Sep 29, 2021 | 85.65 | 87.05 | 84.52 | 86.47 | 69,669 | +0.99(+1.16%) |
Sep 28, 2021 | 85.54 | 86.89 | 84.03 | 85.48 | 87,604 | -0.79(-0.92%) |
Sep 27, 2021 | 83.89 | 87.31 | 82.69 | 86.27 | 81,178 | +2.84(+3.40%) |
Sep 24, 2021 | 84.43 | 84.73 | 83.10 | 83.43 | 68,885 | -1.81(-2.12%) |
Sep 23, 2021 | 84.05 | 85.96 | 83.68 | 85.24 | 55,316 | +1.38(+1.65%) |
Sep 22, 2021 | 83.90 | 86.04 | 83.05 | 83.86 | 75,476 | +0.23(+0.28%) |
Sep 21, 2021 | 85.96 | 87.78 | 83.36 | 83.63 | 55,539 | -1.73(-2.03%) |
Sep 20, 2021 | 87.74 | 88.37 | 84.56 | 85.36 | 99,466 | -4.04(-4.52%) |
Sep 17, 2021 | 90.95 | 90.95 | 86.88 | 89.40 | 325,861 | -0.60(-0.67%) |
Sep 16, 2021 | 86.20 | 90.74 | 86.20 | 90.00 | 112,877 | +3.94(+4.58%) |
Sep 15, 2021 | 86.00 | 86.00 | 85.63 | 86.06 | 110,193 | +1.20(+1.41%) |
Sep 14, 2021 | 88.51 | 88.51 | 84.35 | 84.86 | 87,772 | -2.84(-3.24%) |
Sep 13, 2021 | 85.44 | 87.82 | 85.00 | 87.70 | 76,272 | +2.91(+3.43%) |
Sep 10, 2021 | 88.17 | 88.38 | 84.68 | 84.79 | 82,890 | -2.64(-3.02%) |
Sep 09, 2021 | 84.47 | 88.35 | 84.45 | 87.43 | 90,819 | +1.50(+1.75%) |
Sep 08, 2021 | 88.65 | 89.00 | 85.67 | 85.93 | 179,614 | -3.02(-3.40%) |
Sep 07, 2021 | 94.38 | 94.55 | 88.93 | 88.95 | 152,684 | -6.08(-6.40%) |
Sep 03, 2021 | 96.42 | 96.42 | 94.20 | 95.03 | 49,687 | -1.58(-1.64%) |
Sep 02, 2021 | 95.88 | 97.38 | 95.51 | 96.61 | 62,653 | +0.88(+0.92%) |
Sep 01, 2021 | 95.53 | 96.73 | 94.71 | 95.73 | 63,045 | +0.75(+0.79%) |
Aug 31, 2021 | 93.87 | 95.65 | 92.56 | 94.98 | 69,982 | +1.20(+1.28%) |
Aug 30, 2021 | 93.83 | 94.50 | 93.06 | 93.78 | 78,992 | -0.03(-0.03%) |
Aug 27, 2021 | 92.06 | 94.52 | 92.06 | 93.81 | 76,863 | +1.72(+1.87%) |
Aug 26, 2021 | 92.84 | 93.55 | 90.07 | 92.09 | 58,759 | -1.09(-1.17%) |
Aug 25, 2021 | 93.53 | 94.31 | 92.84 | 93.18 | 39,010 | +0.08(+0.09%) |
Aug 24, 2021 | 92.01 | 93.70 | 92.01 | 93.10 | 47,232 | +1.30(+1.42%) |
Aug 23, 2021 | 92.28 | 94.26 | 91.27 | 91.80 | 61,540 | -0.34(-0.37%) |
Aug 20, 2021 | 89.03 | 92.42 | 89.03 | 92.14 | 68,529 | +2.51(+2.80%) |
Aug 19, 2021 | 88.87 | 90.25 | 88.66 | 89.63 | 71,509 | -0.21(-0.23%) |
Aug 18, 2021 | 90.86 | 92.27 | 89.84 | 89.84 | 57,434 | -1.12(-1.23%) |
Aug 17, 2021 | 91.77 | 92.50 | 89.56 | 90.96 | 80,930 | -1.96(-2.11%) |
Aug 16, 2021 | 93.45 | 93.81 | 91.09 | 92.92 | 65,479 | -0.67(-0.72%) |
Aug 13, 2021 | 93.61 | 94.75 | 91.97 | 93.59 | 96,270 | -0.94(-0.99%) |
Aug 12, 2021 | 96.00 | 97.51 | 93.81 | 94.53 | 76,619 | -1.50(-1.56%) |
Aug 11, 2021 | 95.74 | 98.50 | 94.88 | 96.03 | 91,299 | +0.98(+1.03%) |
Aug 10, 2021 | 95.62 | 96.84 | 93.62 | 95.05 | 80,151 | -0.21(-0.22%) |
Aug 09, 2021 | 95.74 | 96.59 | 92.33 | 95.26 | 97,525 | -0.88(-0.92%) |
Aug 06, 2021 | 97.98 | 97.98 | 95.08 | 96.14 | 83,413 | -0.68(-0.70%) |
Aug 05, 2021 | 100.23 | 100.62 | 96.82 | 96.82 | 105,577 | -3.67(-3.65%) |
Aug 04, 2021 | 100.99 | 102.00 | 99.12 | 100.49 | 89,207 | -1.80(-1.76%) |
Aug 03, 2021 | 102.78 | 102.78 | 98.71 | 102.29 | 83,099 | -0.89(-0.86%) |
Aug 02, 2021 | 102.00 | 104.98 | 100.23 | 103.18 | 85,301 | +0.93(+0.91%) |
Jul 30, 2021 | 103.01 | 104.59 | 100.13 | 102.25 | 90,398 | -1.77(-1.70%) |
Jul 29, 2021 | 116.74 | 116.74 | 101.48 | 104.02 | 243,969 | -12.86(-11.00%) |
Jul 28, 2021 | 116.68 | 118.12 | 115.21 | 116.88 | 104,258 | +1.48(+1.28%) |
Jul 27, 2021 | 116.55 | 117.97 | 114.00 | 115.40 | 91,006 | -2.18(-1.85%) |
Jul 26, 2021 | 119.47 | 120.30 | 116.43 | 117.58 | 63,440 | -1.18(-0.99%) |
Jul 23, 2021 | 118.48 | 120.31 | 116.21 | 118.76 | 47,744 | +0.92(+0.78%) |
Jul 22, 2021 | 117.06 | 119.43 | 116.19 | 117.84 | 82,512 | +0.79(+0.67%) |
Jul 21, 2021 | 120.44 | 122.30 | 116.46 | 117.05 | 81,417 | -3.28(-2.73%) |
Jul 20, 2021 | 111.42 | 121.96 | 111.42 | 120.33 | 195,418 | +9.49(+8.56%) |
Jul 19, 2021 | 112.72 | 114.30 | 110.00 | 110.84 | 100,316 | -3.00(-2.64%) |
Jul 16, 2021 | 112.76 | 114.06 | 112.40 | 113.84 | 84,257 | +2.49(+2.24%) |
Jul 15, 2021 | 108.72 | 111.80 | 108.39 | 111.35 | 87,162 | +2.39(+2.19%) |
Jul 14, 2021 | 112.81 | 114.48 | 108.82 | 108.96 | 132,833 | -3.48(-3.09%) |
Jul 13, 2021 | 110.83 | 113.89 | 110.73 | 112.44 | 110,724 | +0.49(+0.44%) |
Jul 12, 2021 | 109.87 | 112.48 | 108.61 | 111.95 | 85,650 | +1.24(+1.12%) |
Jul 09, 2021 | 109.95 | 111.17 | 108.97 | 110.71 | 97,379 | +2.17(+2.00%) |
Jul 08, 2021 | 106.30 | 109.28 | 106.17 | 108.54 | 123,809 | -0.50(-0.46%) |
Jul 07, 2021 | 109.00 | 110.49 | 106.10 | 109.04 | 73,500 | +0.26(+0.24%) |
Jul 06, 2021 | 108.71 | 110.05 | 107.45 | 108.78 | 59,395 | -0.27(-0.25%) |
Jul 02, 2021 | 109.32 | 110.54 | 107.81 | 109.05 | 54,955 | +0.10(+0.09%) |