Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.60 | 96.85 | 94.10 | 94.42 | 4,134,275 | -3.32(-3.40%) |
Sep 29, 2021 | 98.03 | 98.51 | 96.54 | 97.74 | 1,982,782 | +0.04(+0.04%) |
Sep 28, 2021 | 99.25 | 99.86 | 95.91 | 97.71 | 3,281,940 | -0.71(-0.72%) |
Sep 27, 2021 | 94.05 | 99.02 | 94.05 | 98.41 | 5,230,815 | +4.86(+5.19%) |
Sep 24, 2021 | 94.74 | 94.85 | 93.08 | 93.55 | 3,781,600 | -1.28(-1.35%) |
Sep 23, 2021 | 96.02 | 96.43 | 94.77 | 94.83 | 2,299,303 | -0.56(-0.59%) |
Sep 22, 2021 | 96.23 | 96.98 | 95.13 | 95.39 | 1,680,015 | -0.08(-0.08%) |
Sep 21, 2021 | 95.57 | 96.60 | 94.59 | 95.47 | 2,508,802 | +0.20(+0.21%) |
Sep 20, 2021 | 96.56 | 97.65 | 94.08 | 95.28 | 2,352,866 | -2.63(-2.69%) |
Sep 17, 2021 | 97.71 | 99.24 | 97.52 | 97.91 | 3,298,450 | +0.05(+0.05%) |
Sep 16, 2021 | 97.20 | 98.40 | 97.08 | 97.86 | 1,691,813 | +0.26(+0.27%) |
Sep 15, 2021 | 98.14 | 98.16 | 97.06 | 97.60 | 2,316,115 | -0.80(-0.82%) |
Sep 14, 2021 | 100.52 | 100.52 | 98.27 | 98.40 | 1,751,816 | -1.70(-1.70%) |
Sep 13, 2021 | 99.84 | 100.75 | 98.57 | 100.10 | 1,782,989 | +1.27(+1.28%) |
Sep 10, 2021 | 99.98 | 100.88 | 98.70 | 98.83 | 1,949,633 | -0.92(-0.93%) |
Sep 09, 2021 | 98.08 | 100.36 | 97.75 | 99.76 | 2,496,833 | +1.24(+1.26%) |
Sep 08, 2021 | 98.81 | 98.94 | 97.58 | 98.51 | 2,882,468 | -0.45(-0.46%) |
Sep 07, 2021 | 101.03 | 101.62 | 98.72 | 98.97 | 2,737,655 | -2.24(-2.21%) |
Sep 03, 2021 | 102.56 | 102.83 | 101.07 | 101.20 | 1,985,836 | -1.99(-1.93%) |
Sep 02, 2021 | 103.85 | 104.23 | 102.80 | 103.19 | 2,014,535 | -0.46(-0.45%) |
Sep 01, 2021 | 103.44 | 104.13 | 101.36 | 103.65 | 3,051,851 | +0.24(+0.23%) |
Aug 31, 2021 | 105.77 | 105.77 | 103.14 | 103.41 | 3,241,252 | -1.63(-1.56%) |
Aug 30, 2021 | 104.75 | 106.01 | 104.23 | 105.05 | 1,940,991 | +0.75(+0.72%) |
Aug 27, 2021 | 104.98 | 105.53 | 104.03 | 104.29 | 2,268,168 | -0.52(-0.50%) |
Aug 26, 2021 | 108.14 | 108.15 | 104.67 | 104.82 | 3,041,786 | -3.37(-3.12%) |
Aug 25, 2021 | 108.68 | 110.87 | 106.65 | 108.19 | 4,150,292 | +0.35(+0.33%) |
Aug 24, 2021 | 104.07 | 110.09 | 103.29 | 107.83 | 13,400,706 | +8.28(+8.32%) |
Aug 23, 2021 | 100.30 | 101.70 | 99.45 | 99.55 | 4,088,526 | -0.42(-0.42%) |
Aug 20, 2021 | 97.61 | 100.75 | 97.20 | 99.97 | 2,401,010 | +2.55(+2.61%) |
Aug 19, 2021 | 96.75 | 98.40 | 96.50 | 97.42 | 2,202,505 | -0.30(-0.31%) |
Aug 18, 2021 | 98.30 | 101.27 | 97.67 | 97.72 | 2,341,982 | -0.58(-0.59%) |
Aug 17, 2021 | 101.04 | 101.26 | 97.38 | 98.30 | 2,492,561 | -4.09(-4.00%) |
Aug 16, 2021 | 100.51 | 102.88 | 99.61 | 102.39 | 2,065,232 | +1.40(+1.39%) |
Aug 13, 2021 | 104.71 | 104.71 | 100.71 | 100.99 | 2,583,869 | -3.86(-3.68%) |
Aug 12, 2021 | 105.53 | 105.89 | 104.04 | 104.85 | 1,406,748 | +0.06(+0.06%) |
Aug 11, 2021 | 102.68 | 105.76 | 102.18 | 104.79 | 2,890,472 | +2.70(+2.64%) |
Aug 10, 2021 | 99.83 | 102.17 | 99.29 | 102.09 | 1,481,423 | +2.20(+2.20%) |
Aug 09, 2021 | 101.77 | 101.77 | 99.06 | 99.89 | 1,517,619 | -2.04(-2.00%) |
Aug 06, 2021 | 102.12 | 103.34 | 101.90 | 101.93 | 1,914,853 | -0.47(-0.46%) |
Aug 05, 2021 | 101.19 | 103.30 | 101.06 | 102.40 | 2,148,791 | +1.86(+1.85%) |
Aug 04, 2021 | 101.18 | 101.88 | 100.30 | 100.54 | 1,276,974 | -1.22(-1.20%) |
Aug 03, 2021 | 100.30 | 102.22 | 99.97 | 101.76 | 1,425,834 | +1.92(+1.92%) |
Aug 02, 2021 | 100.38 | 100.74 | 99.72 | 99.85 | 1,467,491 | +0.12(+0.12%) |
Jul 30, 2021 | 100.63 | 101.99 | 99.57 | 99.72 | 1,974,995 | -1.69(-1.67%) |
Jul 29, 2021 | 101.16 | 101.89 | 100.45 | 101.42 | 1,562,298 | +1.06(+1.06%) |
Jul 28, 2021 | 101.50 | 101.70 | 99.47 | 100.35 | 1,582,255 | -1.15(-1.14%) |
Jul 27, 2021 | 101.66 | 101.90 | 100.44 | 101.50 | 1,603,482 | -0.42(-0.41%) |
Jul 26, 2021 | 100.45 | 102.58 | 100.33 | 101.92 | 1,991,320 | +1.38(+1.37%) |
Jul 23, 2021 | 98.88 | 100.86 | 98.78 | 100.55 | 1,825,251 | +2.93(+3.00%) |
Jul 22, 2021 | 98.43 | 98.58 | 95.86 | 97.62 | 2,050,427 | -0.71(-0.72%) |
Jul 21, 2021 | 98.84 | 99.20 | 97.70 | 98.33 | 1,869,917 | +0.15(+0.15%) |
Jul 20, 2021 | 96.71 | 98.98 | 96.06 | 98.18 | 2,008,864 | +1.89(+1.96%) |
Jul 19, 2021 | 96.54 | 97.07 | 95.03 | 96.29 | 2,848,160 | -1.87(-1.91%) |
Jul 16, 2021 | 99.54 | 100.94 | 98.12 | 98.16 | 2,077,931 | -1.25(-1.26%) |
Jul 15, 2021 | 96.76 | 100.39 | 96.69 | 99.41 | 3,089,127 | +1.86(+1.90%) |
Jul 14, 2021 | 97.87 | 98.47 | 97.20 | 97.56 | 1,503,054 | +0.04(+0.04%) |
Jul 13, 2021 | 98.62 | 99.03 | 97.01 | 97.52 | 2,599,229 | -1.22(-1.24%) |
Jul 12, 2021 | 98.32 | 99.39 | 97.66 | 98.74 | 1,919,879 | +0.35(+0.35%) |
Jul 09, 2021 | 96.61 | 98.66 | 96.61 | 98.40 | 2,362,299 | +2.40(+2.50%) |
Jul 08, 2021 | 96.20 | 96.73 | 95.15 | 96.00 | 2,264,984 | -1.41(-1.45%) |
Jul 07, 2021 | 97.93 | 98.82 | 97.26 | 97.41 | 2,333,165 | -0.71(-0.72%) |
Jul 06, 2021 | 102.47 | 102.48 | 97.99 | 98.12 | 3,325,603 | -4.53(-4.41%) |
Jul 02, 2021 | 103.60 | 103.60 | 102.04 | 102.65 | 1,841,554 | -0.64(-0.62%) |