Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.00 | 88.59 | 85.39 | 88.14 | 4,167,780 | +2.48(+2.90%) |
Sep 29, 2021 | 88.68 | 90.14 | 85.50 | 85.66 | 3,957,714 | -2.31(-2.63%) |
Sep 28, 2021 | 89.40 | 89.40 | 86.72 | 87.97 | 4,707,208 | -2.50(-2.76%) |
Sep 27, 2021 | 89.81 | 91.41 | 88.19 | 90.47 | 4,559,015 | +0.06(+0.07%) |
Sep 24, 2021 | 93.45 | 93.87 | 89.93 | 90.41 | 4,953,707 | -3.82(-4.05%) |
Sep 23, 2021 | 94.80 | 94.80 | 92.57 | 94.23 | 2,719,173 | -0.26(-0.28%) |
Sep 22, 2021 | 95.44 | 96.26 | 94.08 | 94.49 | 2,386,623 | -0.85(-0.89%) |
Sep 21, 2021 | 96.59 | 97.75 | 94.47 | 95.34 | 3,154,991 | -0.80(-0.83%) |
Sep 20, 2021 | 93.33 | 97.68 | 92.84 | 96.14 | 5,754,556 | +0.11(+0.11%) |
Sep 17, 2021 | 93.25 | 96.60 | 92.95 | 96.03 | 4,802,664 | +3.15(+3.39%) |
Sep 16, 2021 | 90.25 | 92.97 | 89.63 | 92.88 | 3,585,033 | +1.82(+2.00%) |
Sep 15, 2021 | 91.86 | 91.88 | 90.28 | 91.06 | 2,942,705 | -0.84(-0.91%) |
Sep 14, 2021 | 95.00 | 95.00 | 91.80 | 91.90 | 3,878,890 | -2.59(-2.74%) |
Sep 13, 2021 | 92.03 | 94.80 | 89.62 | 94.49 | 4,963,746 | +2.66(+2.90%) |
Sep 10, 2021 | 93.46 | 93.79 | 91.52 | 91.83 | 3,110,494 | -1.32(-1.42%) |
Sep 09, 2021 | 93.86 | 95.28 | 93.12 | 93.15 | 2,596,977 | -1.34(-1.42%) |
Sep 08, 2021 | 98.07 | 98.50 | 94.36 | 94.49 | 2,823,855 | -3.75(-3.82%) |
Sep 07, 2021 | 98.27 | 98.90 | 96.79 | 98.24 | 1,811,756 | +0.68(+0.70%) |
Sep 03, 2021 | 98.68 | 98.94 | 96.92 | 97.56 | 1,486,183 | -1.41(-1.42%) |
Sep 02, 2021 | 99.11 | 100.47 | 98.10 | 98.97 | 2,100,947 | +0.32(+0.32%) |
Sep 01, 2021 | 96.50 | 99.67 | 95.70 | 98.65 | 3,238,003 | +2.88(+3.01%) |
Aug 31, 2021 | 96.06 | 97.27 | 94.86 | 95.77 | 4,530,980 | -0.33(-0.34%) |
Aug 30, 2021 | 99.50 | 99.80 | 95.96 | 96.10 | 2,861,932 | -3.09(-3.12%) |
Aug 27, 2021 | 97.75 | 100.34 | 97.73 | 99.19 | 2,256,220 | +1.50(+1.54%) |
Aug 26, 2021 | 99.63 | 101.24 | 97.15 | 97.69 | 2,669,167 | -2.27(-2.27%) |
Aug 25, 2021 | 97.45 | 100.16 | 97.40 | 99.96 | 2,652,307 | +2.45(+2.51%) |
Aug 24, 2021 | 98.98 | 99.31 | 97.08 | 97.51 | 3,496,284 | -0.32(-0.33%) |
Aug 23, 2021 | 96.47 | 99.26 | 96.14 | 97.83 | 3,487,686 | +1.80(+1.87%) |
Aug 20, 2021 | 91.38 | 96.14 | 91.38 | 96.03 | 5,420,191 | +4.93(+5.41%) |
Aug 19, 2021 | 92.32 | 92.76 | 90.70 | 91.10 | 2,905,179 | -2.11(-2.26%) |
Aug 18, 2021 | 93.16 | 95.82 | 92.21 | 93.21 | 3,225,897 | +0.04(+0.04%) |
Aug 17, 2021 | 92.72 | 93.45 | 89.65 | 93.17 | 4,735,364 | -1.25(-1.32%) |
Aug 16, 2021 | 95.72 | 95.80 | 93.22 | 94.42 | 4,123,431 | -1.99(-2.06%) |
Aug 13, 2021 | 98.57 | 99.21 | 96.35 | 96.41 | 3,112,549 | -2.96(-2.98%) |
Aug 12, 2021 | 100.06 | 101.43 | 98.02 | 99.37 | 3,693,060 | -0.05(-0.05%) |
Aug 11, 2021 | 100.39 | 100.63 | 96.41 | 99.42 | 4,967,636 | -0.40(-0.40%) |
Aug 10, 2021 | 101.76 | 103.50 | 99.40 | 99.82 | 3,633,041 | -1.87(-1.84%) |
Aug 09, 2021 | 101.61 | 103.15 | 98.50 | 101.69 | 4,064,218 | +0.54(+0.53%) |
Aug 06, 2021 | 110.28 | 110.93 | 101.01 | 101.15 | 7,660,467 | -9.14(-8.29%) |
Aug 05, 2021 | 109.26 | 111.67 | 107.71 | 110.29 | 4,404,025 | +1.06(+0.97%) |
Aug 04, 2021 | 104.10 | 109.94 | 103.85 | 109.23 | 3,112,312 | +4.64(+4.44%) |
Aug 03, 2021 | 107.07 | 107.50 | 101.96 | 104.59 | 2,580,577 | -2.93(-2.73%) |
Aug 02, 2021 | 107.35 | 109.26 | 106.17 | 107.52 | 1,788,654 | +1.26(+1.19%) |
Jul 30, 2021 | 105.65 | 108.27 | 105.61 | 106.26 | 1,777,698 | -1.71(-1.58%) |
Jul 29, 2021 | 110.46 | 111.33 | 107.75 | 107.97 | 1,723,009 | -2.28(-2.07%) |
Jul 28, 2021 | 107.49 | 111.02 | 107.25 | 110.25 | 2,227,363 | +3.61(+3.39%) |
Jul 27, 2021 | 108.59 | 109.20 | 102.91 | 106.64 | 2,869,689 | -2.13(-1.96%) |
Jul 26, 2021 | 111.48 | 112.86 | 108.07 | 108.77 | 2,380,436 | -2.87(-2.57%) |
Jul 23, 2021 | 111.09 | 111.99 | 109.30 | 111.64 | 1,713,128 | +1.01(+0.91%) |
Jul 22, 2021 | 110.86 | 112.41 | 109.85 | 110.63 | 3,068,068 | -1.03(-0.92%) |
Jul 21, 2021 | 108.25 | 112.53 | 108.09 | 111.66 | 3,175,308 | +3.67(+3.40%) |
Jul 20, 2021 | 105.20 | 109.07 | 104.47 | 107.99 | 4,379,252 | +3.22(+3.07%) |
Jul 19, 2021 | 101.32 | 105.11 | 99.75 | 104.77 | 3,347,009 | +0.62(+0.60%) |
Jul 16, 2021 | 106.00 | 106.41 | 103.64 | 104.15 | 1,461,837 | -0.72(-0.69%) |
Jul 15, 2021 | 105.95 | 107.72 | 102.08 | 104.87 | 3,001,790 | -1.08(-1.02%) |
Jul 14, 2021 | 111.00 | 111.75 | 105.77 | 105.95 | 2,255,854 | -4.31(-3.91%) |
Jul 13, 2021 | 113.64 | 114.31 | 109.75 | 110.26 | 2,804,804 | -3.88(-3.40%) |
Jul 12, 2021 | 115.84 | 116.79 | 112.59 | 114.14 | 2,038,750 | -1.15(-1.00%) |
Jul 09, 2021 | 114.29 | 115.52 | 112.06 | 115.29 | 3,098,485 | +1.52(+1.34%) |
Jul 08, 2021 | 113.98 | 115.36 | 111.05 | 113.77 | 3,137,015 | -3.75(-3.19%) |
Jul 07, 2021 | 120.73 | 122.58 | 117.38 | 117.52 | 2,280,034 | -2.16(-1.80%) |
Jul 06, 2021 | 117.86 | 120.76 | 115.61 | 119.68 | 2,945,734 | +2.36(+2.01%) |
Jul 02, 2021 | 121.49 | 122.86 | 117.19 | 117.32 | 2,580,112 | -3.28(-2.72%) |