Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.37 | 94.94 | 92.01 | 92.04 | 285,955 | -1.95(-2.07%) |
Sep 29, 2021 | 95.48 | 96.08 | 93.82 | 93.99 | 193,969 | -1.19(-1.25%) |
Sep 28, 2021 | 98.00 | 98.00 | 94.80 | 95.18 | 333,258 | -2.85(-2.90%) |
Sep 27, 2021 | 96.97 | 98.53 | 96.95 | 98.03 | 234,338 | +1.34(+1.39%) |
Sep 24, 2021 | 96.43 | 97.30 | 94.44 | 96.69 | 214,766 | +0.24(+0.25%) |
Sep 23, 2021 | 95.78 | 97.02 | 95.78 | 96.45 | 259,993 | +1.30(+1.36%) |
Sep 22, 2021 | 93.28 | 95.63 | 92.32 | 95.15 | 299,652 | +2.93(+3.18%) |
Sep 21, 2021 | 92.44 | 92.89 | 90.80 | 92.22 | 312,699 | +0.17(+0.19%) |
Sep 20, 2021 | 93.69 | 94.20 | 90.95 | 92.05 | 330,574 | -2.79(-2.94%) |
Sep 17, 2021 | 94.01 | 95.05 | 93.15 | 94.84 | 843,561 | +0.63(+0.67%) |
Sep 16, 2021 | 94.77 | 95.43 | 93.75 | 94.21 | 281,545 | -0.83(-0.88%) |
Sep 15, 2021 | 93.03 | 95.85 | 91.67 | 95.04 | 424,333 | +1.87(+2.01%) |
Sep 14, 2021 | 95.33 | 95.33 | 92.86 | 93.17 | 321,683 | -1.71(-1.80%) |
Sep 13, 2021 | 95.74 | 96.00 | 93.42 | 94.88 | 253,416 | -0.22(-0.23%) |
Sep 10, 2021 | 96.50 | 96.82 | 95.00 | 95.10 | 341,597 | -1.21(-1.26%) |
Sep 09, 2021 | 98.99 | 99.06 | 95.80 | 96.31 | 497,782 | -2.75(-2.78%) |
Sep 08, 2021 | 99.00 | 99.80 | 98.19 | 99.06 | 224,451 | +0.15(+0.15%) |
Sep 07, 2021 | 98.90 | 99.68 | 98.10 | 98.91 | 287,073 | -0.28(-0.29%) |
Sep 03, 2021 | 99.27 | 99.80 | 98.60 | 99.19 | 183,143 | -0.50(-0.50%) |
Sep 02, 2021 | 100.39 | 100.71 | 99.17 | 99.69 | 319,122 | -0.88(-0.87%) |
Sep 01, 2021 | 100.52 | 102.12 | 100.08 | 100.57 | 242,247 | +0.37(+0.37%) |
Aug 31, 2021 | 99.60 | 100.69 | 98.41 | 100.20 | 379,589 | -0.01(-0.01%) |
Aug 30, 2021 | 101.11 | 101.56 | 99.68 | 100.21 | 317,536 | -0.83(-0.82%) |
Aug 27, 2021 | 97.80 | 101.13 | 97.78 | 101.05 | 256,100 | +2.92(+2.98%) |
Aug 26, 2021 | 98.76 | 99.29 | 97.40 | 98.12 | 251,627 | -0.54(-0.55%) |
Aug 25, 2021 | 96.46 | 98.72 | 96.46 | 98.66 | 222,571 | +1.95(+2.01%) |
Aug 24, 2021 | 98.40 | 99.06 | 96.60 | 96.71 | 301,031 | -1.20(-1.23%) |
Aug 23, 2021 | 98.17 | 98.49 | 96.03 | 97.91 | 348,096 | +0.22(+0.22%) |
Aug 20, 2021 | 97.71 | 99.02 | 96.30 | 97.70 | 418,812 | -0.22(-0.22%) |
Aug 19, 2021 | 97.69 | 99.88 | 95.65 | 97.91 | 505,568 | -0.40(-0.40%) |
Aug 18, 2021 | 96.00 | 98.62 | 95.07 | 98.31 | 500,724 | +2.32(+2.41%) |
Aug 17, 2021 | 96.62 | 98.35 | 95.67 | 96.00 | 283,820 | -1.47(-1.50%) |
Aug 16, 2021 | 96.30 | 97.89 | 95.77 | 97.46 | 248,596 | +0.61(+0.63%) |
Aug 13, 2021 | 96.05 | 97.17 | 94.67 | 96.85 | 223,627 | +1.03(+1.07%) |
Aug 12, 2021 | 95.78 | 96.45 | 95.03 | 95.82 | 224,030 | +0.35(+0.36%) |
Aug 11, 2021 | 94.23 | 95.86 | 93.43 | 95.47 | 313,278 | +2.00(+2.14%) |
Aug 10, 2021 | 93.98 | 94.68 | 93.38 | 93.48 | 370,988 | -0.46(-0.49%) |
Aug 09, 2021 | 95.05 | 95.05 | 93.14 | 93.94 | 404,683 | -1.54(-1.62%) |
Aug 06, 2021 | 95.92 | 98.50 | 95.22 | 95.48 | 386,926 | +0.28(+0.30%) |
Aug 05, 2021 | 93.58 | 96.48 | 92.28 | 95.20 | 845,913 | -2.66(-2.71%) |
Aug 04, 2021 | 98.05 | 98.75 | 96.15 | 97.86 | 513,514 | -0.89(-0.90%) |
Aug 03, 2021 | 101.50 | 101.50 | 97.15 | 98.74 | 421,977 | -2.62(-2.58%) |
Aug 02, 2021 | 102.80 | 104.62 | 101.32 | 101.36 | 246,314 | -1.15(-1.12%) |
Jul 30, 2021 | 102.64 | 103.95 | 101.81 | 102.51 | 157,339 | -1.12(-1.08%) |
Jul 29, 2021 | 103.36 | 104.88 | 103.10 | 103.63 | 167,868 | +1.02(+0.99%) |
Jul 28, 2021 | 104.02 | 104.02 | 101.37 | 102.61 | 227,588 | -1.55(-1.49%) |
Jul 27, 2021 | 104.71 | 105.09 | 102.65 | 104.17 | 178,727 | -0.70(-0.66%) |
Jul 26, 2021 | 103.66 | 104.98 | 103.07 | 104.86 | 182,210 | +1.71(+1.66%) |
Jul 23, 2021 | 102.26 | 103.28 | 101.88 | 103.15 | 187,291 | +1.44(+1.42%) |
Jul 22, 2021 | 99.93 | 102.23 | 99.58 | 101.71 | 234,306 | +1.12(+1.11%) |
Jul 21, 2021 | 100.38 | 102.38 | 100.02 | 100.59 | 154,341 | +1.07(+1.08%) |
Jul 20, 2021 | 96.37 | 100.19 | 96.37 | 99.51 | 340,937 | +3.02(+3.13%) |
Jul 19, 2021 | 96.66 | 98.03 | 95.35 | 96.49 | 323,124 | -2.32(-2.34%) |
Jul 16, 2021 | 99.15 | 101.88 | 98.76 | 98.81 | 319,841 | +0.14(+0.14%) |
Jul 15, 2021 | 99.03 | 99.03 | 96.38 | 98.67 | 434,693 | -0.89(-0.90%) |
Jul 14, 2021 | 101.64 | 103.08 | 98.85 | 99.56 | 460,394 | -1.92(-1.89%) |
Jul 13, 2021 | 102.23 | 102.38 | 101.38 | 101.48 | 497,585 | -0.99(-0.97%) |
Jul 12, 2021 | 101.85 | 103.88 | 101.85 | 102.47 | 237,096 | -0.40(-0.39%) |
Jul 09, 2021 | 101.11 | 103.29 | 101.11 | 102.88 | 298,318 | +2.21(+2.20%) |
Jul 08, 2021 | 99.16 | 101.58 | 97.99 | 100.66 | 390,834 | -0.41(-0.40%) |
Jul 07, 2021 | 103.62 | 104.31 | 100.91 | 101.07 | 615,236 | -3.43(-3.28%) |
Jul 06, 2021 | 104.51 | 104.95 | 102.56 | 104.50 | 560,912 | -0.26(-0.25%) |
Jul 02, 2021 | 106.50 | 106.50 | 104.63 | 104.76 | 327,768 | -1.53(-1.43%) |