Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 104.25 | 107.01 | 104.25 | 105.65 | 161,782 | +1.92(+1.85%) |
Sep 29, 2021 | 104.71 | 104.71 | 102.00 | 103.73 | 105,450 | -0.10(-0.10%) |
Sep 28, 2021 | 107.43 | 107.43 | 103.54 | 103.83 | 117,843 | -3.46(-3.23%) |
Sep 27, 2021 | 104.92 | 108.62 | 104.86 | 107.29 | 109,833 | +2.80(+2.68%) |
Sep 24, 2021 | 105.41 | 106.28 | 104.44 | 104.49 | 106,115 | -0.90(-0.86%) |
Sep 23, 2021 | 104.54 | 106.55 | 103.88 | 105.39 | 100,515 | +1.97(+1.91%) |
Sep 22, 2021 | 101.69 | 104.18 | 101.52 | 103.42 | 125,736 | +2.41(+2.39%) |
Sep 21, 2021 | 102.06 | 102.20 | 99.90 | 101.01 | 105,906 | +0.01(+0.01%) |
Sep 20, 2021 | 101.94 | 101.94 | 99.39 | 101.00 | 194,673 | -3.17(-3.05%) |
Sep 17, 2021 | 106.97 | 107.53 | 103.11 | 104.18 | 657,552 | -1.90(-1.79%) |
Sep 16, 2021 | 107.00 | 107.22 | 104.72 | 106.07 | 156,226 | -0.06(-0.06%) |
Sep 15, 2021 | 103.32 | 106.48 | 102.46 | 106.14 | 216,572 | +3.02(+2.93%) |
Sep 14, 2021 | 104.25 | 104.25 | 102.50 | 103.11 | 141,905 | -1.14(-1.09%) |
Sep 13, 2021 | 103.38 | 104.43 | 101.82 | 104.25 | 174,358 | +0.88(+0.86%) |
Sep 10, 2021 | 104.46 | 104.46 | 102.18 | 103.37 | 153,324 | -0.59(-0.57%) |
Sep 09, 2021 | 104.44 | 104.95 | 102.59 | 103.96 | 130,437 | -0.22(-0.21%) |
Sep 08, 2021 | 103.01 | 105.64 | 102.75 | 104.18 | 196,625 | +0.87(+0.84%) |
Sep 07, 2021 | 103.27 | 104.96 | 102.47 | 103.31 | 144,958 | -0.12(-0.12%) |
Sep 03, 2021 | 104.28 | 104.28 | 102.64 | 103.43 | 129,627 | -1.52(-1.45%) |
Sep 02, 2021 | 102.51 | 105.57 | 101.78 | 104.95 | 196,100 | +2.39(+2.33%) |
Sep 01, 2021 | 103.17 | 104.06 | 100.99 | 102.56 | 204,493 | -0.81(-0.78%) |
Aug 31, 2021 | 95.50 | 104.25 | 95.21 | 103.37 | 312,288 | +8.41(+8.85%) |
Aug 30, 2021 | 95.87 | 95.87 | 94.40 | 94.96 | 85,723 | -0.89(-0.93%) |
Aug 27, 2021 | 93.56 | 96.00 | 93.56 | 95.85 | 166,633 | +2.94(+3.17%) |
Aug 26, 2021 | 94.43 | 95.17 | 92.62 | 92.91 | 87,213 | -1.36(-1.44%) |
Aug 25, 2021 | 92.59 | 94.78 | 92.59 | 94.27 | 79,774 | +1.97(+2.14%) |
Aug 24, 2021 | 93.72 | 94.25 | 92.22 | 92.30 | 83,418 | -1.42(-1.52%) |
Aug 23, 2021 | 92.86 | 94.17 | 92.57 | 93.72 | 133,656 | +1.10(+1.19%) |
Aug 20, 2021 | 89.99 | 92.86 | 89.98 | 92.62 | 119,337 | +2.28(+2.52%) |
Aug 19, 2021 | 90.29 | 90.79 | 88.98 | 90.34 | 135,487 | -0.75(-0.83%) |
Aug 18, 2021 | 91.47 | 92.19 | 90.75 | 91.10 | 99,559 | -0.61(-0.67%) |
Aug 17, 2021 | 91.42 | 92.02 | 90.46 | 91.71 | 102,341 | -0.85(-0.92%) |
Aug 16, 2021 | 92.14 | 93.36 | 91.38 | 92.56 | 92,021 | -0.76(-0.81%) |
Aug 13, 2021 | 93.41 | 93.62 | 92.83 | 93.32 | 55,100 | +0.30(+0.32%) |
Aug 12, 2021 | 94.40 | 94.46 | 92.68 | 93.03 | 85,621 | -1.96(-2.07%) |
Aug 11, 2021 | 94.68 | 95.09 | 93.49 | 94.99 | 69,139 | +0.20(+0.21%) |
Aug 10, 2021 | 92.81 | 94.97 | 91.93 | 94.79 | 107,313 | +1.45(+1.56%) |
Aug 09, 2021 | 95.72 | 95.95 | 93.32 | 93.33 | 95,318 | -2.57(-2.68%) |
Aug 06, 2021 | 97.18 | 97.98 | 95.91 | 95.91 | 126,665 | +0.19(+0.20%) |
Aug 05, 2021 | 95.08 | 96.34 | 93.54 | 95.71 | 144,373 | +0.83(+0.88%) |
Aug 04, 2021 | 93.20 | 95.90 | 93.08 | 94.88 | 109,001 | +0.56(+0.60%) |
Aug 03, 2021 | 94.41 | 94.58 | 92.84 | 94.31 | 140,589 | -0.19(-0.20%) |
Aug 02, 2021 | 96.02 | 98.79 | 94.20 | 94.50 | 107,350 | -1.33(-1.39%) |
Jul 30, 2021 | 96.34 | 97.90 | 95.44 | 95.83 | 99,032 | -1.00(-1.03%) |
Jul 29, 2021 | 96.87 | 98.12 | 96.79 | 96.83 | 67,744 | +1.16(+1.21%) |
Jul 28, 2021 | 94.88 | 96.45 | 93.06 | 95.68 | 101,109 | +1.67(+1.77%) |
Jul 27, 2021 | 93.78 | 94.37 | 92.43 | 94.01 | 96,477 | -0.74(-0.78%) |
Jul 26, 2021 | 95.36 | 96.04 | 94.18 | 94.75 | 69,672 | +0.22(+0.24%) |
Jul 23, 2021 | 94.24 | 94.80 | 93.21 | 94.53 | 71,780 | +1.48(+1.59%) |
Jul 22, 2021 | 95.74 | 95.74 | 92.42 | 93.05 | 59,165 | -2.70(-2.81%) |
Jul 21, 2021 | 94.66 | 96.43 | 94.66 | 95.74 | 87,462 | +1.70(+1.81%) |
Jul 20, 2021 | 91.33 | 95.77 | 91.33 | 94.04 | 174,074 | +3.14(+3.45%) |
Jul 19, 2021 | 91.78 | 91.94 | 90.49 | 90.90 | 208,578 | -2.26(-2.43%) |
Jul 16, 2021 | 94.10 | 94.55 | 92.47 | 93.16 | 146,795 | +0.12(+0.13%) |
Jul 15, 2021 | 90.99 | 93.80 | 90.94 | 93.04 | 123,157 | +1.81(+1.98%) |
Jul 14, 2021 | 92.24 | 93.26 | 90.84 | 91.23 | 151,402 | +0.09(+0.10%) |
Jul 13, 2021 | 93.35 | 93.35 | 90.90 | 91.14 | 104,100 | -2.78(-2.96%) |
Jul 12, 2021 | 92.65 | 94.61 | 92.18 | 93.92 | 100,790 | +0.19(+0.21%) |
Jul 09, 2021 | 91.58 | 93.82 | 90.77 | 93.72 | 136,955 | +3.45(+3.83%) |
Jul 08, 2021 | 90.80 | 92.31 | 89.47 | 90.27 | 126,800 | -2.34(-2.53%) |
Jul 07, 2021 | 92.36 | 94.07 | 91.51 | 92.61 | 124,766 | -0.21(-0.23%) |
Jul 06, 2021 | 94.84 | 94.97 | 92.25 | 92.82 | 105,780 | -2.61(-2.74%) |
Jul 02, 2021 | 96.50 | 96.50 | 95.42 | 95.44 | 93,561 | -1.31(-1.35%) |