Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.10 | 89.69 | 86.81 | 88.58 | 518,310 | +1.70(+1.96%) |
Sep 29, 2021 | 89.00 | 91.01 | 86.84 | 86.88 | 402,011 | -1.72(-1.94%) |
Sep 28, 2021 | 90.11 | 90.48 | 87.41 | 88.60 | 655,404 | -2.48(-2.72%) |
Sep 27, 2021 | 90.53 | 92.41 | 89.10 | 91.08 | 469,077 | +0.01(+0.01%) |
Sep 24, 2021 | 93.68 | 94.02 | 90.95 | 91.07 | 499,909 | -3.21(-3.40%) |
Sep 23, 2021 | 94.64 | 95.05 | 92.69 | 94.28 | 404,246 | +0.22(+0.23%) |
Sep 22, 2021 | 95.50 | 95.83 | 93.90 | 94.06 | 347,484 | -1.12(-1.18%) |
Sep 21, 2021 | 96.38 | 97.32 | 94.16 | 95.18 | 408,955 | -0.74(-0.77%) |
Sep 20, 2021 | 93.69 | 97.72 | 93.16 | 95.92 | 710,465 | -0.22(-0.23%) |
Sep 17, 2021 | 93.74 | 96.23 | 93.65 | 96.14 | 774,460 | +2.54(+2.71%) |
Sep 16, 2021 | 91.09 | 93.75 | 90.70 | 93.60 | 377,539 | +1.48(+1.61%) |
Sep 15, 2021 | 91.73 | 92.22 | 90.75 | 92.12 | 408,539 | -0.09(-0.10%) |
Sep 14, 2021 | 95.10 | 95.24 | 92.03 | 92.21 | 309,827 | -2.44(-2.58%) |
Sep 13, 2021 | 92.40 | 94.85 | 89.87 | 94.65 | 528,329 | +2.56(+2.78%) |
Sep 10, 2021 | 93.20 | 93.63 | 91.92 | 92.09 | 564,673 | -0.79(-0.85%) |
Sep 09, 2021 | 93.65 | 95.12 | 92.81 | 92.88 | 631,670 | -1.46(-1.55%) |
Sep 08, 2021 | 97.97 | 98.10 | 94.25 | 94.34 | 559,701 | -3.80(-3.87%) |
Sep 07, 2021 | 97.83 | 98.56 | 96.65 | 98.14 | 350,323 | +1.06(+1.09%) |
Sep 03, 2021 | 98.22 | 98.22 | 96.64 | 97.08 | 322,470 | -1.55(-1.57%) |
Sep 02, 2021 | 98.86 | 100.07 | 97.67 | 98.63 | 502,970 | +0.31(+0.32%) |
Sep 01, 2021 | 96.11 | 99.26 | 95.61 | 98.32 | 934,176 | +2.72(+2.85%) |
Aug 31, 2021 | 96.13 | 96.90 | 94.72 | 95.60 | 782,326 | -0.38(-0.40%) |
Aug 30, 2021 | 98.63 | 99.31 | 95.85 | 95.98 | 612,620 | -2.65(-2.69%) |
Aug 27, 2021 | 97.69 | 100.05 | 97.69 | 98.63 | 656,623 | +0.68(+0.69%) |
Aug 26, 2021 | 100.00 | 101.21 | 96.96 | 97.95 | 709,396 | -2.27(-2.27%) |
Aug 25, 2021 | 98.44 | 100.46 | 97.94 | 100.22 | 843,145 | +2.40(+2.45%) |
Aug 24, 2021 | 98.83 | 99.89 | 97.65 | 97.82 | 489,371 | -0.60(-0.61%) |
Aug 23, 2021 | 98.00 | 100.74 | 97.50 | 98.42 | 867,448 | +0.67(+0.69%) |
Aug 20, 2021 | 93.85 | 97.88 | 93.69 | 97.75 | 630,837 | +4.25(+4.55%) |
Aug 19, 2021 | 94.51 | 94.97 | 92.91 | 93.50 | 508,071 | -2.25(-2.35%) |
Aug 18, 2021 | 95.34 | 97.89 | 94.61 | 95.75 | 339,754 | +0.41(+0.43%) |
Aug 17, 2021 | 95.02 | 95.84 | 92.37 | 95.34 | 521,178 | -1.10(-1.14%) |
Aug 16, 2021 | 98.79 | 98.79 | 95.75 | 96.44 | 617,835 | -2.89(-2.91%) |
Aug 13, 2021 | 100.90 | 101.02 | 98.89 | 99.33 | 442,971 | -1.99(-1.96%) |
Aug 12, 2021 | 102.00 | 103.26 | 100.21 | 101.32 | 389,387 | -0.26(-0.26%) |
Aug 11, 2021 | 101.90 | 102.34 | 98.51 | 101.58 | 447,559 | +0.08(+0.08%) |
Aug 10, 2021 | 104.36 | 105.47 | 101.42 | 101.50 | 511,128 | -1.91(-1.85%) |
Aug 09, 2021 | 103.91 | 104.78 | 100.19 | 103.41 | 678,845 | +0.17(+0.16%) |
Aug 06, 2021 | 111.81 | 111.81 | 103.18 | 103.24 | 1,107,114 | -7.06(-6.40%) |
Aug 05, 2021 | 109.80 | 112.50 | 109.00 | 110.30 | 858,311 | -0.13(-0.12%) |
Aug 04, 2021 | 105.25 | 110.94 | 105.25 | 110.43 | 344,880 | +4.79(+4.53%) |
Aug 03, 2021 | 109.21 | 109.21 | 103.21 | 105.64 | 405,528 | -3.11(-2.86%) |
Aug 02, 2021 | 108.76 | 110.23 | 107.13 | 108.75 | 353,737 | +1.62(+1.51%) |
Jul 30, 2021 | 106.87 | 108.83 | 106.49 | 107.13 | 231,452 | -1.51(-1.39%) |
Jul 29, 2021 | 110.88 | 111.92 | 108.47 | 108.64 | 202,175 | -2.31(-2.08%) |
Jul 28, 2021 | 108.19 | 111.56 | 108.05 | 110.95 | 295,426 | +3.60(+3.35%) |
Jul 27, 2021 | 109.48 | 110.41 | 104.16 | 107.35 | 337,346 | -2.55(-2.32%) |
Jul 26, 2021 | 112.97 | 114.07 | 109.25 | 109.90 | 257,775 | -3.38(-2.98%) |
Jul 23, 2021 | 111.77 | 113.36 | 110.17 | 113.28 | 326,879 | +1.78(+1.60%) |
Jul 22, 2021 | 112.08 | 113.45 | 110.89 | 111.50 | 589,170 | -1.19(-1.06%) |
Jul 21, 2021 | 109.02 | 113.41 | 109.02 | 112.69 | 774,372 | +3.73(+3.42%) |
Jul 20, 2021 | 106.85 | 109.98 | 105.95 | 108.96 | 884,977 | +2.67(+2.51%) |
Jul 19, 2021 | 103.03 | 106.83 | 101.64 | 106.29 | 443,303 | +0.68(+0.64%) |
Jul 16, 2021 | 107.88 | 107.88 | 105.27 | 105.61 | 334,044 | -0.67(-0.63%) |
Jul 15, 2021 | 107.80 | 109.00 | 103.78 | 106.28 | 498,304 | -1.02(-0.95%) |
Jul 14, 2021 | 112.40 | 113.11 | 107.17 | 107.30 | 458,449 | -4.52(-4.04%) |
Jul 13, 2021 | 114.88 | 115.45 | 111.32 | 111.82 | 390,842 | -3.45(-2.99%) |
Jul 12, 2021 | 117.17 | 118.31 | 114.15 | 115.27 | 600,915 | -1.32(-1.13%) |
Jul 09, 2021 | 115.00 | 116.81 | 113.31 | 116.59 | 362,259 | +2.01(+1.75%) |
Jul 08, 2021 | 115.31 | 116.54 | 112.50 | 114.58 | 545,846 | -4.46(-3.75%) |
Jul 07, 2021 | 121.46 | 123.18 | 118.66 | 119.04 | 403,650 | -1.33(-1.10%) |
Jul 06, 2021 | 118.38 | 121.04 | 116.33 | 120.37 | 337,760 | +2.34(+1.98%) |
Jul 02, 2021 | 122.81 | 123.57 | 117.84 | 118.03 | 286,755 | -3.47(-2.86%) |