Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.79 | 94.98 | 91.54 | 91.56 | 1,220,756 | -2.96(-3.13%) |
Sep 29, 2021 | 95.07 | 95.39 | 93.92 | 94.52 | 1,212,626 | -0.53(-0.55%) |
Sep 28, 2021 | 96.22 | 96.76 | 94.88 | 95.05 | 793,954 | -0.84(-0.87%) |
Sep 27, 2021 | 93.47 | 96.44 | 93.47 | 95.89 | 903,579 | +3.00(+3.23%) |
Sep 24, 2021 | 92.19 | 93.32 | 92.03 | 92.89 | 569,195 | +0.35(+0.37%) |
Sep 23, 2021 | 91.61 | 94.03 | 91.61 | 92.54 | 775,782 | +1.50(+1.65%) |
Sep 22, 2021 | 91.34 | 93.08 | 90.97 | 91.04 | 938,331 | +0.90(+1.00%) |
Sep 21, 2021 | 91.30 | 91.57 | 89.43 | 90.14 | 1,006,500 | -0.43(-0.47%) |
Sep 20, 2021 | 91.26 | 92.03 | 89.29 | 90.57 | 1,253,058 | -3.13(-3.34%) |
Sep 17, 2021 | 94.33 | 95.12 | 92.64 | 93.70 | 2,123,250 | -1.70(-1.78%) |
Sep 16, 2021 | 96.60 | 96.94 | 95.35 | 95.40 | 695,179 | -0.95(-0.99%) |
Sep 15, 2021 | 94.86 | 96.37 | 94.72 | 96.35 | 1,356,652 | +1.37(+1.44%) |
Sep 14, 2021 | 99.97 | 99.97 | 94.94 | 94.98 | 1,540,976 | -4.55(-4.57%) |
Sep 13, 2021 | 99.86 | 100.45 | 98.34 | 99.53 | 871,637 | +0.66(+0.67%) |
Sep 10, 2021 | 99.49 | 100.55 | 98.81 | 98.87 | 687,170 | +0.09(+0.09%) |
Sep 09, 2021 | 97.78 | 100.22 | 97.40 | 98.78 | 998,127 | +0.07(+0.07%) |
Sep 08, 2021 | 100.96 | 101.23 | 98.53 | 98.71 | 1,131,818 | -2.42(-2.39%) |
Sep 07, 2021 | 101.27 | 101.81 | 100.66 | 101.13 | 546,597 | -0.53(-0.52%) |
Sep 03, 2021 | 102.42 | 102.75 | 101.28 | 101.66 | 616,896 | -0.65(-0.64%) |
Sep 02, 2021 | 102.16 | 103.51 | 101.76 | 102.31 | 828,332 | +0.47(+0.46%) |
Sep 01, 2021 | 102.49 | 102.74 | 100.76 | 101.84 | 785,082 | -0.36(-0.35%) |
Aug 31, 2021 | 102.35 | 102.74 | 101.69 | 102.21 | 1,050,013 | -0.38(-0.37%) |
Aug 30, 2021 | 104.46 | 104.77 | 102.46 | 102.58 | 1,043,918 | -1.53(-1.47%) |
Aug 27, 2021 | 102.32 | 104.55 | 102.32 | 104.11 | 502,397 | +2.49(+2.45%) |
Aug 26, 2021 | 103.03 | 103.19 | 101.38 | 101.62 | 488,350 | -1.21(-1.18%) |
Aug 25, 2021 | 102.03 | 103.36 | 101.39 | 102.83 | 674,890 | +0.74(+0.72%) |
Aug 24, 2021 | 101.37 | 102.79 | 101.34 | 102.09 | 661,640 | +1.13(+1.12%) |
Aug 23, 2021 | 100.17 | 101.52 | 100.17 | 100.96 | 736,029 | +1.70(+1.71%) |
Aug 20, 2021 | 98.76 | 99.89 | 98.60 | 99.26 | 574,609 | +0.14(+0.15%) |
Aug 19, 2021 | 98.90 | 100.09 | 97.98 | 99.12 | 833,234 | -1.37(-1.37%) |
Aug 18, 2021 | 101.52 | 102.79 | 100.25 | 100.49 | 525,068 | -1.59(-1.56%) |
Aug 17, 2021 | 102.69 | 103.02 | 100.58 | 102.08 | 480,930 | -1.54(-1.49%) |
Aug 16, 2021 | 103.49 | 104.06 | 101.94 | 103.62 | 511,190 | -0.88(-0.84%) |
Aug 13, 2021 | 104.81 | 105.34 | 104.24 | 104.50 | 429,468 | -0.56(-0.53%) |
Aug 12, 2021 | 105.20 | 105.67 | 103.42 | 105.06 | 661,629 | -0.39(-0.37%) |
Aug 11, 2021 | 104.26 | 105.49 | 103.51 | 105.45 | 670,890 | +2.08(+2.01%) |
Aug 10, 2021 | 101.71 | 104.26 | 101.71 | 103.37 | 506,941 | +1.48(+1.45%) |
Aug 09, 2021 | 101.05 | 102.29 | 100.48 | 101.89 | 499,936 | -0.01(-0.01%) |
Aug 06, 2021 | 101.03 | 102.53 | 101.02 | 101.90 | 546,082 | +2.01(+2.02%) |
Aug 05, 2021 | 100.28 | 101.30 | 99.72 | 99.88 | 705,117 | +1.42(+1.44%) |
Aug 04, 2021 | 100.42 | 101.02 | 98.43 | 98.47 | 509,566 | -2.48(-2.46%) |
Aug 03, 2021 | 101.26 | 102.06 | 98.36 | 100.95 | 914,826 | -0.10(-0.10%) |
Aug 02, 2021 | 102.58 | 104.61 | 101.05 | 101.05 | 530,484 | -0.76(-0.75%) |
Jul 30, 2021 | 101.83 | 103.18 | 101.16 | 101.81 | 636,635 | -0.04(-0.04%) |
Jul 29, 2021 | 101.43 | 102.16 | 101.04 | 101.84 | 592,668 | +1.48(+1.48%) |
Jul 28, 2021 | 100.27 | 101.22 | 98.83 | 100.36 | 793,894 | +0.24(+0.24%) |
Jul 27, 2021 | 99.68 | 101.22 | 98.03 | 100.12 | 624,304 | -0.85(-0.84%) |
Jul 26, 2021 | 99.73 | 101.31 | 99.29 | 100.97 | 666,227 | +1.57(+1.58%) |
Jul 23, 2021 | 98.57 | 99.64 | 97.51 | 99.40 | 907,798 | +1.62(+1.65%) |
Jul 22, 2021 | 99.14 | 99.23 | 97.40 | 97.78 | 691,991 | -1.43(-1.44%) |
Jul 21, 2021 | 99.22 | 100.34 | 98.59 | 99.21 | 567,653 | +1.49(+1.53%) |
Jul 20, 2021 | 95.51 | 98.19 | 94.98 | 97.72 | 915,873 | +2.26(+2.37%) |
Jul 19, 2021 | 96.16 | 96.65 | 94.66 | 95.46 | 1,088,763 | -3.17(-3.21%) |
Jul 16, 2021 | 102.28 | 102.82 | 98.24 | 98.63 | 1,046,750 | -3.33(-3.27%) |
Jul 15, 2021 | 101.38 | 103.57 | 101.38 | 101.96 | 654,153 | -0.43(-0.42%) |
Jul 14, 2021 | 102.85 | 103.63 | 101.95 | 102.40 | 814,065 | -0.15(-0.15%) |
Jul 13, 2021 | 104.08 | 104.08 | 101.95 | 102.55 | 501,488 | -1.53(-1.47%) |
Jul 12, 2021 | 103.30 | 104.72 | 102.09 | 104.08 | 594,615 | +0.25(+0.24%) |
Jul 09, 2021 | 102.54 | 104.20 | 101.87 | 103.82 | 799,011 | +3.10(+3.08%) |
Jul 08, 2021 | 101.00 | 101.79 | 99.92 | 100.72 | 659,345 | -2.35(-2.28%) |
Jul 07, 2021 | 101.45 | 103.23 | 101.28 | 103.07 | 833,724 | +0.95(+0.93%) |
Jul 06, 2021 | 105.20 | 105.48 | 101.47 | 102.12 | 684,296 | -3.29(-3.12%) |
Jul 02, 2021 | 105.20 | 105.72 | 104.17 | 105.41 | 338,921 | -0.19(-0.18%) |