Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.09 | 95.19 | 92.71 | 92.65 | 1,020,036 | -1.75(-1.86%) |
Sep 29, 2021 | 93.24 | 95.17 | 92.89 | 94.40 | 926,143 | +1.34(+1.44%) |
Sep 28, 2021 | 93.33 | 93.66 | 92.29 | 93.06 | 836,338 | -0.05(-0.05%) |
Sep 27, 2021 | 91.42 | 93.34 | 91.41 | 93.11 | 891,729 | +1.79(+1.96%) |
Sep 24, 2021 | 90.04 | 91.58 | 89.67 | 91.32 | 545,588 | +1.66(+1.85%) |
Sep 23, 2021 | 88.98 | 90.23 | 88.98 | 89.66 | 479,377 | +0.79(+0.89%) |
Sep 22, 2021 | 88.47 | 89.42 | 88.33 | 88.87 | 531,270 | +1.26(+1.44%) |
Sep 21, 2021 | 89.31 | 89.31 | 87.01 | 87.61 | 677,674 | -1.28(-1.44%) |
Sep 20, 2021 | 87.22 | 89.34 | 87.06 | 88.89 | 781,330 | +0.40(+0.46%) |
Sep 17, 2021 | 88.13 | 89.34 | 87.74 | 88.48 | 3,352,541 | -0.18(-0.21%) |
Sep 16, 2021 | 90.64 | 91.29 | 88.50 | 88.67 | 995,568 | -2.06(-2.27%) |
Sep 15, 2021 | 90.91 | 92.38 | 90.56 | 90.73 | 1,045,195 | -0.45(-0.50%) |
Sep 14, 2021 | 94.83 | 94.83 | 90.91 | 91.18 | 1,170,651 | -3.15(-3.34%) |
Sep 13, 2021 | 93.67 | 95.56 | 93.67 | 94.33 | 1,142,487 | +0.96(+1.03%) |
Sep 10, 2021 | 95.18 | 95.27 | 93.34 | 93.37 | 705,632 | -1.75(-1.84%) |
Sep 09, 2021 | 95.03 | 95.47 | 94.67 | 95.12 | 664,290 | +0.14(+0.15%) |
Sep 08, 2021 | 93.82 | 95.29 | 93.26 | 94.98 | 805,578 | +1.16(+1.24%) |
Sep 07, 2021 | 94.70 | 95.06 | 93.21 | 93.82 | 935,648 | -1.27(-1.33%) |
Sep 03, 2021 | 95.34 | 95.77 | 94.55 | 95.08 | 624,583 | -0.13(-0.14%) |
Sep 02, 2021 | 94.17 | 95.47 | 93.74 | 95.22 | 514,358 | +1.34(+1.43%) |
Sep 01, 2021 | 94.62 | 94.62 | 92.89 | 93.87 | 486,819 | -0.34(-0.36%) |
Aug 31, 2021 | 93.93 | 94.39 | 93.34 | 94.21 | 1,123,054 | +0.05(+0.05%) |
Aug 30, 2021 | 94.31 | 95.04 | 94.10 | 94.16 | 579,131 | -0.14(-0.15%) |
Aug 27, 2021 | 94.41 | 94.78 | 93.85 | 94.30 | 490,020 | +0.31(+0.33%) |
Aug 26, 2021 | 93.58 | 94.14 | 93.20 | 94.00 | 661,849 | +0.27(+0.29%) |
Aug 25, 2021 | 92.69 | 94.06 | 92.58 | 93.73 | 629,792 | +0.84(+0.90%) |
Aug 24, 2021 | 92.47 | 93.40 | 92.31 | 92.89 | 499,657 | +0.37(+0.40%) |
Aug 23, 2021 | 92.57 | 92.90 | 92.17 | 92.52 | 437,841 | +0.04(+0.04%) |
Aug 20, 2021 | 91.86 | 92.79 | 91.51 | 92.48 | 564,770 | -0.35(-0.37%) |
Aug 19, 2021 | 92.35 | 93.44 | 92.06 | 92.83 | 520,330 | +0.04(+0.04%) |
Aug 18, 2021 | 94.58 | 95.02 | 92.63 | 92.79 | 551,657 | -2.12(-2.24%) |
Aug 17, 2021 | 93.81 | 95.01 | 93.30 | 94.91 | 864,751 | +0.91(+0.97%) |
Aug 16, 2021 | 92.39 | 94.03 | 91.47 | 94.00 | 988,327 | +2.16(+2.35%) |
Aug 13, 2021 | 91.89 | 92.56 | 91.46 | 91.84 | 770,187 | -0.24(-0.26%) |
Aug 12, 2021 | 92.47 | 93.28 | 91.80 | 92.08 | 556,254 | -0.46(-0.50%) |
Aug 11, 2021 | 91.22 | 92.92 | 90.99 | 92.54 | 888,439 | +1.73(+1.90%) |
Aug 10, 2021 | 89.77 | 90.82 | 89.00 | 90.81 | 897,824 | +0.83(+0.92%) |
Aug 09, 2021 | 90.28 | 90.56 | 89.72 | 89.98 | 580,825 | -0.64(-0.71%) |
Aug 06, 2021 | 90.64 | 91.62 | 90.45 | 90.63 | 623,006 | +0.12(+0.14%) |
Aug 05, 2021 | 91.23 | 91.63 | 89.35 | 90.50 | 1,296,845 | -0.22(-0.24%) |
Aug 04, 2021 | 91.23 | 94.31 | 90.53 | 90.72 | 1,712,365 | -0.87(-0.95%) |
Aug 03, 2021 | 99.86 | 99.86 | 90.48 | 91.60 | 3,136,079 | -11.25(-10.94%) |
Aug 02, 2021 | 102.63 | 104.50 | 102.46 | 102.85 | 588,289 | +0.66(+0.65%) |
Jul 30, 2021 | 102.60 | 103.47 | 101.91 | 102.19 | 600,690 | -0.53(-0.52%) |
Jul 29, 2021 | 103.23 | 103.65 | 102.50 | 102.72 | 856,233 | +0.42(+0.41%) |
Jul 28, 2021 | 102.14 | 102.97 | 101.38 | 102.29 | 620,487 | -0.22(-0.22%) |
Jul 27, 2021 | 101.84 | 103.10 | 101.50 | 102.52 | 587,100 | +0.29(+0.28%) |
Jul 26, 2021 | 101.78 | 102.84 | 101.59 | 102.23 | 523,544 | +0.04(+0.04%) |
Jul 23, 2021 | 101.74 | 102.18 | 101.25 | 102.19 | 470,624 | +1.16(+1.15%) |
Jul 22, 2021 | 101.20 | 101.53 | 100.68 | 101.03 | 295,141 | -0.42(-0.42%) |
Jul 21, 2021 | 101.08 | 102.09 | 100.90 | 101.45 | 358,736 | +0.67(+0.67%) |
Jul 20, 2021 | 99.76 | 101.58 | 99.30 | 100.78 | 640,523 | +1.63(+1.65%) |
Jul 19, 2021 | 101.23 | 101.51 | 97.99 | 99.14 | 948,797 | -2.91(-2.85%) |
Jul 16, 2021 | 101.52 | 102.48 | 101.47 | 102.05 | 518,734 | +0.80(+0.79%) |
Jul 15, 2021 | 99.99 | 101.52 | 99.99 | 101.26 | 469,070 | +0.87(+0.87%) |
Jul 14, 2021 | 100.35 | 100.68 | 98.65 | 100.38 | 425,117 | -0.18(-0.18%) |
Jul 13, 2021 | 101.13 | 101.96 | 100.40 | 100.57 | 846,974 | -0.34(-0.34%) |
Jul 12, 2021 | 100.03 | 101.25 | 100.03 | 100.91 | 772,630 | +0.24(+0.24%) |
Jul 09, 2021 | 100.48 | 101.52 | 100.02 | 100.67 | 540,541 | +1.07(+1.07%) |
Jul 08, 2021 | 99.04 | 100.57 | 98.79 | 99.61 | 779,361 | -0.25(-0.25%) |
Jul 07, 2021 | 97.47 | 99.91 | 97.47 | 99.86 | 600,147 | +2.50(+2.56%) |
Jul 06, 2021 | 98.10 | 98.10 | 95.40 | 97.36 | 795,167 | -1.12(-1.14%) |
Jul 02, 2021 | 99.19 | 99.20 | 98.38 | 98.48 | 355,360 | -0.45(-0.46%) |