Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 88.69 | 89.30 | 86.71 | 87.71 | 213,510 | -0.51(-0.57%) |
Sep 29, 2021 | 88.21 | 88.49 | 87.26 | 88.22 | 141,028 | +0.58(+0.66%) |
Sep 28, 2021 | 88.64 | 89.78 | 87.50 | 87.64 | 90,456 | -2.12(-2.36%) |
Sep 27, 2021 | 89.12 | 90.66 | 87.92 | 89.75 | 74,320 | +0.68(+0.76%) |
Sep 24, 2021 | 89.14 | 89.91 | 87.59 | 89.08 | 97,402 | -1.08(-1.20%) |
Sep 23, 2021 | 88.86 | 90.69 | 87.89 | 90.16 | 147,040 | +1.93(+2.19%) |
Sep 22, 2021 | 84.92 | 89.18 | 84.32 | 88.23 | 119,509 | +3.45(+4.07%) |
Sep 21, 2021 | 87.20 | 87.58 | 84.59 | 84.78 | 135,070 | -1.38(-1.60%) |
Sep 20, 2021 | 89.90 | 90.21 | 85.47 | 86.15 | 143,606 | -5.59(-6.09%) |
Sep 17, 2021 | 91.80 | 92.53 | 90.03 | 91.74 | 259,177 | +0.34(+0.37%) |
Sep 16, 2021 | 92.69 | 93.10 | 91.11 | 91.41 | 90,508 | -1.53(-1.64%) |
Sep 15, 2021 | 91.76 | 93.76 | 91.19 | 92.93 | 234,345 | +1.40(+1.53%) |
Sep 14, 2021 | 94.77 | 94.77 | 90.78 | 91.54 | 150,968 | -2.58(-2.74%) |
Sep 13, 2021 | 95.65 | 97.16 | 93.55 | 94.12 | 103,725 | -1.39(-1.45%) |
Sep 10, 2021 | 99.55 | 99.55 | 95.23 | 95.50 | 98,758 | -3.45(-3.49%) |
Sep 09, 2021 | 100.81 | 102.12 | 98.79 | 98.95 | 69,514 | -1.82(-1.81%) |
Sep 08, 2021 | 102.88 | 102.88 | 100.56 | 100.77 | 90,027 | -2.16(-2.09%) |
Sep 07, 2021 | 103.88 | 104.11 | 102.72 | 102.93 | 48,209 | -0.83(-0.80%) |
Sep 03, 2021 | 105.19 | 105.87 | 103.35 | 103.76 | 83,824 | -1.53(-1.45%) |
Sep 02, 2021 | 102.19 | 106.32 | 102.19 | 105.28 | 125,183 | +3.63(+3.57%) |
Sep 01, 2021 | 99.60 | 102.69 | 98.79 | 101.66 | 167,733 | +2.76(+2.79%) |
Aug 31, 2021 | 101.88 | 101.89 | 98.60 | 98.90 | 100,083 | -2.79(-2.74%) |
Aug 30, 2021 | 101.58 | 101.75 | 100.58 | 101.68 | 109,336 | +0.25(+0.25%) |
Aug 27, 2021 | 98.46 | 101.44 | 98.46 | 101.43 | 110,206 | +3.41(+3.48%) |
Aug 26, 2021 | 99.25 | 99.25 | 96.85 | 98.02 | 50,304 | -1.03(-1.04%) |
Aug 25, 2021 | 98.52 | 99.40 | 98.24 | 99.05 | 75,575 | +0.81(+0.82%) |
Aug 24, 2021 | 97.75 | 98.97 | 97.75 | 98.24 | 62,499 | -0.45(-0.46%) |
Aug 23, 2021 | 98.76 | 99.09 | 97.33 | 98.69 | 87,670 | +0.86(+0.88%) |
Aug 20, 2021 | 94.63 | 97.84 | 94.63 | 97.83 | 171,227 | +2.96(+3.12%) |
Aug 19, 2021 | 95.28 | 95.46 | 93.90 | 94.87 | 63,413 | -1.17(-1.22%) |
Aug 18, 2021 | 96.06 | 97.31 | 95.80 | 96.04 | 53,307 | -0.26(-0.27%) |
Aug 17, 2021 | 98.97 | 98.97 | 96.18 | 96.30 | 76,782 | -2.86(-2.88%) |
Aug 16, 2021 | 98.38 | 99.49 | 97.09 | 99.16 | 73,663 | +0.63(+0.64%) |
Aug 13, 2021 | 98.97 | 99.17 | 98.19 | 98.53 | 54,514 | -0.45(-0.45%) |
Aug 12, 2021 | 96.59 | 99.09 | 96.03 | 98.98 | 91,232 | +2.65(+2.76%) |
Aug 11, 2021 | 97.19 | 97.49 | 95.39 | 96.33 | 92,123 | -0.25(-0.26%) |
Aug 10, 2021 | 97.25 | 98.14 | 96.26 | 96.58 | 82,693 | -0.90(-0.92%) |
Aug 09, 2021 | 99.47 | 100.03 | 97.01 | 97.48 | 56,671 | -1.98(-1.99%) |
Aug 06, 2021 | 99.34 | 101.25 | 97.48 | 99.46 | 103,750 | -0.02(-0.02%) |
Aug 05, 2021 | 95.93 | 99.67 | 95.53 | 99.48 | 136,430 | +3.83(+4.00%) |
Aug 04, 2021 | 91.25 | 96.12 | 90.96 | 95.65 | 159,968 | -0.38(-0.40%) |
Aug 03, 2021 | 96.14 | 96.37 | 93.46 | 96.04 | 145,264 | +0.15(+0.16%) |
Aug 02, 2021 | 98.48 | 99.13 | 95.61 | 95.89 | 131,249 | -2.11(-2.15%) |
Jul 30, 2021 | 96.82 | 98.18 | 96.04 | 98.00 | 80,121 | +0.77(+0.79%) |
Jul 29, 2021 | 95.66 | 97.75 | 94.39 | 97.23 | 98,913 | +1.99(+2.09%) |
Jul 28, 2021 | 94.91 | 96.06 | 93.64 | 95.24 | 46,244 | +0.95(+1.00%) |
Jul 27, 2021 | 95.87 | 95.89 | 93.21 | 94.29 | 63,283 | -2.02(-2.09%) |
Jul 26, 2021 | 95.75 | 96.75 | 95.75 | 96.31 | 50,533 | +0.98(+1.03%) |
Jul 23, 2021 | 95.41 | 95.63 | 94.29 | 95.33 | 71,276 | +0.49(+0.51%) |
Jul 22, 2021 | 95.93 | 96.28 | 94.56 | 94.84 | 74,510 | -1.19(-1.24%) |
Jul 21, 2021 | 95.63 | 96.34 | 95.02 | 96.03 | 65,888 | +0.95(+1.00%) |
Jul 20, 2021 | 94.13 | 97.10 | 93.52 | 95.08 | 123,883 | +1.45(+1.55%) |
Jul 19, 2021 | 91.84 | 93.79 | 91.46 | 93.63 | 123,133 | -0.22(-0.23%) |
Jul 16, 2021 | 95.73 | 96.45 | 93.19 | 93.84 | 74,402 | -1.03(-1.09%) |
Jul 15, 2021 | 94.56 | 95.08 | 93.81 | 94.87 | 74,600 | -0.03(-0.03%) |
Jul 14, 2021 | 96.73 | 97.59 | 94.35 | 94.90 | 64,004 | -1.03(-1.08%) |
Jul 13, 2021 | 96.15 | 97.27 | 94.98 | 95.93 | 55,189 | -0.40(-0.42%) |
Jul 12, 2021 | 95.03 | 96.44 | 94.49 | 96.34 | 75,376 | +0.58(+0.61%) |
Jul 09, 2021 | 95.40 | 96.72 | 95.40 | 95.76 | 69,163 | +1.45(+1.54%) |
Jul 08, 2021 | 94.71 | 95.65 | 93.22 | 94.30 | 110,016 | -2.90(-2.98%) |
Jul 07, 2021 | 96.59 | 97.44 | 95.08 | 97.20 | 70,889 | +0.92(+0.95%) |
Jul 06, 2021 | 96.26 | 96.63 | 95.25 | 96.28 | 141,319 | -0.63(-0.65%) |
Jul 02, 2021 | 96.91 | 97.74 | 95.93 | 96.91 | 91,613 | +0.82(+0.85%) |