Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.38 | 94.95 | 92.02 | 92.05 | 285,924 | -1.95(-2.07%) |
Sep 29, 2021 | 95.49 | 96.09 | 93.83 | 94.00 | 193,949 | -1.19(-1.25%) |
Sep 28, 2021 | 98.01 | 98.01 | 94.81 | 95.19 | 333,222 | -2.85(-2.90%) |
Sep 27, 2021 | 96.98 | 98.54 | 96.96 | 98.04 | 234,313 | +1.34(+1.39%) |
Sep 24, 2021 | 96.44 | 97.31 | 94.45 | 96.70 | 214,743 | +0.24(+0.25%) |
Sep 23, 2021 | 95.79 | 97.03 | 95.79 | 96.46 | 259,966 | +1.30(+1.36%) |
Sep 22, 2021 | 93.29 | 95.64 | 92.33 | 95.16 | 299,620 | +2.93(+3.18%) |
Sep 21, 2021 | 92.45 | 92.90 | 90.81 | 92.23 | 312,665 | +0.17(+0.18%) |
Sep 20, 2021 | 93.70 | 94.21 | 90.95 | 92.06 | 330,539 | -2.79(-2.94%) |
Sep 17, 2021 | 94.02 | 95.06 | 93.16 | 94.85 | 843,471 | +0.63(+0.67%) |
Sep 16, 2021 | 94.78 | 95.44 | 93.76 | 94.22 | 281,515 | -0.83(-0.88%) |
Sep 15, 2021 | 93.04 | 95.86 | 91.68 | 95.05 | 424,287 | +1.87(+2.01%) |
Sep 14, 2021 | 95.34 | 95.34 | 92.87 | 93.18 | 321,649 | -1.71(-1.80%) |
Sep 13, 2021 | 95.75 | 96.01 | 93.43 | 94.89 | 253,389 | -0.22(-0.23%) |
Sep 10, 2021 | 96.51 | 96.83 | 95.01 | 95.11 | 341,560 | -1.21(-1.26%) |
Sep 09, 2021 | 99.00 | 99.07 | 95.81 | 96.32 | 497,729 | -2.75(-2.78%) |
Sep 08, 2021 | 99.01 | 99.81 | 98.20 | 99.07 | 224,428 | +0.15(+0.15%) |
Sep 07, 2021 | 98.91 | 99.69 | 98.11 | 98.92 | 287,042 | -0.28(-0.29%) |
Sep 03, 2021 | 99.28 | 99.81 | 98.61 | 99.20 | 183,124 | -0.50(-0.50%) |
Sep 02, 2021 | 100.40 | 100.72 | 99.18 | 99.70 | 319,088 | -0.88(-0.87%) |
Sep 01, 2021 | 100.53 | 102.13 | 100.10 | 100.58 | 242,221 | +0.37(+0.37%) |
Aug 31, 2021 | 99.61 | 100.71 | 98.42 | 100.21 | 379,548 | -0.01(-0.01%) |
Aug 30, 2021 | 101.12 | 101.58 | 99.69 | 100.22 | 317,502 | -0.83(-0.82%) |
Aug 27, 2021 | 97.81 | 101.14 | 97.79 | 101.06 | 256,073 | +2.92(+2.98%) |
Aug 26, 2021 | 98.77 | 99.30 | 97.41 | 98.13 | 251,600 | -0.54(-0.55%) |
Aug 25, 2021 | 96.47 | 98.73 | 96.47 | 98.67 | 222,548 | +1.95(+2.01%) |
Aug 24, 2021 | 98.41 | 99.07 | 96.61 | 96.72 | 300,999 | -1.20(-1.23%) |
Aug 23, 2021 | 98.18 | 98.50 | 96.04 | 97.93 | 348,059 | +0.22(+0.22%) |
Aug 20, 2021 | 97.72 | 99.03 | 96.31 | 97.71 | 418,767 | -0.22(-0.22%) |
Aug 19, 2021 | 97.70 | 99.89 | 95.66 | 97.93 | 505,514 | -0.40(-0.40%) |
Aug 18, 2021 | 96.01 | 98.63 | 95.08 | 98.32 | 500,670 | +2.32(+2.41%) |
Aug 17, 2021 | 96.63 | 98.36 | 95.68 | 96.01 | 283,790 | -1.47(-1.50%) |
Aug 16, 2021 | 96.31 | 97.90 | 95.78 | 97.47 | 248,569 | +0.61(+0.63%) |
Aug 13, 2021 | 96.06 | 97.18 | 94.68 | 96.86 | 223,603 | +1.03(+1.07%) |
Aug 12, 2021 | 95.79 | 96.46 | 95.04 | 95.83 | 224,006 | +0.35(+0.36%) |
Aug 11, 2021 | 94.24 | 95.87 | 93.44 | 95.48 | 313,244 | +2.00(+2.14%) |
Aug 10, 2021 | 93.99 | 94.69 | 93.39 | 93.49 | 370,948 | -0.46(-0.49%) |
Aug 09, 2021 | 95.06 | 95.06 | 93.15 | 93.95 | 404,640 | -1.54(-1.62%) |
Aug 06, 2021 | 95.93 | 98.51 | 95.23 | 95.49 | 386,885 | +0.28(+0.30%) |
Aug 05, 2021 | 93.59 | 96.49 | 92.29 | 95.21 | 845,823 | -2.66(-2.71%) |
Aug 04, 2021 | 98.06 | 98.76 | 96.16 | 97.87 | 513,459 | -0.89(-0.90%) |
Aug 03, 2021 | 101.51 | 101.51 | 97.16 | 98.75 | 421,932 | -2.62(-2.58%) |
Aug 02, 2021 | 102.81 | 104.63 | 101.33 | 101.37 | 246,288 | -1.15(-1.12%) |
Jul 30, 2021 | 102.65 | 103.96 | 101.82 | 102.52 | 157,322 | -1.12(-1.08%) |
Jul 29, 2021 | 103.38 | 104.89 | 103.11 | 103.64 | 167,850 | +1.02(+0.99%) |
Jul 28, 2021 | 104.03 | 104.03 | 101.38 | 102.62 | 227,564 | -1.55(-1.49%) |
Jul 27, 2021 | 104.72 | 105.10 | 102.66 | 104.18 | 178,708 | -0.70(-0.66%) |
Jul 26, 2021 | 103.67 | 105.00 | 103.08 | 104.87 | 182,191 | +1.71(+1.66%) |
Jul 23, 2021 | 102.27 | 103.29 | 101.89 | 103.16 | 187,271 | +1.44(+1.42%) |
Jul 22, 2021 | 99.94 | 102.25 | 99.59 | 101.72 | 234,281 | +1.12(+1.11%) |
Jul 21, 2021 | 100.39 | 102.39 | 100.03 | 100.60 | 154,325 | +1.07(+1.08%) |
Jul 20, 2021 | 96.38 | 100.20 | 96.38 | 99.52 | 340,900 | +3.02(+3.13%) |
Jul 19, 2021 | 96.67 | 98.04 | 95.36 | 96.50 | 323,090 | -2.32(-2.34%) |
Jul 16, 2021 | 99.16 | 101.89 | 98.77 | 98.82 | 319,806 | +0.14(+0.14%) |
Jul 15, 2021 | 99.04 | 99.04 | 96.39 | 98.68 | 434,647 | -0.89(-0.90%) |
Jul 14, 2021 | 101.65 | 103.09 | 98.86 | 99.57 | 460,344 | -1.92(-1.89%) |
Jul 13, 2021 | 102.25 | 102.39 | 101.39 | 101.49 | 497,532 | -0.99(-0.97%) |
Jul 12, 2021 | 101.86 | 103.89 | 101.86 | 102.48 | 237,070 | -0.40(-0.39%) |
Jul 09, 2021 | 101.12 | 103.30 | 101.12 | 102.89 | 298,286 | +2.21(+2.20%) |
Jul 08, 2021 | 99.17 | 101.60 | 98.00 | 100.67 | 390,792 | -0.41(-0.40%) |
Jul 07, 2021 | 103.63 | 104.32 | 100.92 | 101.08 | 615,171 | -3.43(-3.28%) |
Jul 06, 2021 | 104.53 | 104.96 | 102.57 | 104.51 | 560,852 | -0.26(-0.25%) |
Jul 02, 2021 | 106.51 | 106.51 | 104.64 | 104.77 | 327,733 | -1.53(-1.44%) |