Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 97.33 | 97.33 | 94.42 | 94.46 | 902,068 | -2.50(-2.58%) |
Sep 29, 2021 | 97.73 | 98.80 | 96.89 | 96.96 | 632,889 | -0.65(-0.66%) |
Sep 28, 2021 | 97.86 | 98.57 | 97.13 | 97.60 | 689,223 | -0.27(-0.27%) |
Sep 27, 2021 | 98.49 | 99.67 | 97.78 | 97.87 | 713,363 | +0.41(+0.43%) |
Sep 24, 2021 | 97.15 | 98.23 | 96.94 | 97.46 | 1,128,119 | +0.28(+0.28%) |
Sep 23, 2021 | 96.83 | 98.56 | 96.80 | 97.18 | 970,900 | +1.07(+1.11%) |
Sep 22, 2021 | 94.83 | 96.85 | 94.31 | 96.11 | 773,408 | +2.08(+2.22%) |
Sep 21, 2021 | 95.48 | 96.14 | 93.96 | 94.03 | 584,860 | -0.61(-0.65%) |
Sep 20, 2021 | 93.85 | 95.25 | 93.06 | 94.64 | 746,094 | -0.41(-0.44%) |
Sep 17, 2021 | 95.65 | 96.19 | 94.96 | 95.05 | 1,677,987 | -1.02(-1.06%) |
Sep 16, 2021 | 96.02 | 96.98 | 95.81 | 96.07 | 579,887 | -0.18(-0.19%) |
Sep 15, 2021 | 95.35 | 96.51 | 95.10 | 96.26 | 625,798 | +0.86(+0.91%) |
Sep 14, 2021 | 96.26 | 96.30 | 94.71 | 95.39 | 523,408 | -0.22(-0.23%) |
Sep 13, 2021 | 94.15 | 96.01 | 93.52 | 95.61 | 625,710 | +2.18(+2.33%) |
Sep 10, 2021 | 96.27 | 96.44 | 93.38 | 93.43 | 828,201 | -2.84(-2.95%) |
Sep 09, 2021 | 97.40 | 97.96 | 96.25 | 96.27 | 620,205 | -1.98(-2.01%) |
Sep 08, 2021 | 97.58 | 98.87 | 97.34 | 98.25 | 450,538 | +0.15(+0.15%) |
Sep 07, 2021 | 98.81 | 99.71 | 97.15 | 98.10 | 894,504 | -0.31(-0.32%) |
Sep 03, 2021 | 98.91 | 99.16 | 96.96 | 98.42 | 655,564 | -0.99(-0.99%) |
Sep 02, 2021 | 100.03 | 100.03 | 98.49 | 99.40 | 516,328 | -0.38(-0.38%) |
Sep 01, 2021 | 98.43 | 100.58 | 98.12 | 99.78 | 855,188 | +2.13(+2.19%) |
Aug 31, 2021 | 96.76 | 98.49 | 96.51 | 97.65 | 950,827 | +0.88(+0.91%) |
Aug 30, 2021 | 97.71 | 98.23 | 95.62 | 96.77 | 1,036,807 | -0.97(-0.99%) |
Aug 27, 2021 | 97.23 | 98.23 | 97.22 | 97.73 | 867,147 | +0.97(+1.00%) |
Aug 26, 2021 | 98.61 | 98.61 | 96.63 | 96.77 | 724,701 | -1.74(-1.76%) |
Aug 25, 2021 | 98.79 | 99.54 | 97.71 | 98.50 | 565,624 | -0.29(-0.30%) |
Aug 24, 2021 | 98.54 | 99.06 | 97.62 | 98.80 | 596,121 | +0.41(+0.42%) |
Aug 23, 2021 | 98.34 | 98.74 | 97.76 | 98.38 | 615,364 | +0.62(+0.64%) |
Aug 20, 2021 | 97.02 | 98.42 | 96.11 | 97.76 | 941,541 | +0.22(+0.22%) |
Aug 19, 2021 | 97.40 | 98.63 | 96.37 | 97.54 | 1,123,122 | -0.34(-0.34%) |
Aug 18, 2021 | 99.61 | 99.66 | 97.72 | 97.88 | 735,486 | -2.33(-2.33%) |
Aug 17, 2021 | 100.20 | 100.79 | 98.26 | 100.21 | 1,050,502 | -0.90(-0.89%) |
Aug 16, 2021 | 101.54 | 102.80 | 100.83 | 101.11 | 658,029 | -0.79(-0.77%) |
Aug 13, 2021 | 101.66 | 102.18 | 101.42 | 101.90 | 499,151 | +0.23(+0.23%) |
Aug 12, 2021 | 101.96 | 102.37 | 100.84 | 101.67 | 590,208 | -0.40(-0.39%) |
Aug 11, 2021 | 101.01 | 102.11 | 100.23 | 102.06 | 949,418 | +1.58(+1.57%) |
Aug 10, 2021 | 101.48 | 101.57 | 100.35 | 100.48 | 602,420 | -0.82(-0.81%) |
Aug 09, 2021 | 101.16 | 101.83 | 100.41 | 101.30 | 420,200 | -0.59(-0.58%) |
Aug 06, 2021 | 101.74 | 102.59 | 101.41 | 101.89 | 653,451 | +0.89(+0.88%) |
Aug 05, 2021 | 100.13 | 101.09 | 99.85 | 101.00 | 623,758 | +1.88(+1.90%) |
Aug 04, 2021 | 99.59 | 100.85 | 99.05 | 99.12 | 597,507 | -1.19(-1.19%) |
Aug 03, 2021 | 101.20 | 101.20 | 98.61 | 100.31 | 693,351 | -0.23(-0.23%) |
Aug 02, 2021 | 102.23 | 103.90 | 100.45 | 100.54 | 595,212 | -0.90(-0.89%) |
Jul 30, 2021 | 102.74 | 103.92 | 101.34 | 101.44 | 1,071,807 | -0.89(-0.87%) |
Jul 29, 2021 | 102.79 | 103.62 | 102.26 | 102.33 | 715,668 | +0.35(+0.35%) |
Jul 28, 2021 | 101.78 | 103.15 | 98.93 | 101.98 | 1,495,368 | +1.52(+1.51%) |
Jul 27, 2021 | 99.69 | 100.90 | 98.78 | 100.46 | 839,973 | +0.74(+0.75%) |
Jul 26, 2021 | 99.12 | 100.39 | 98.79 | 99.71 | 832,900 | +0.41(+0.42%) |
Jul 23, 2021 | 99.80 | 100.10 | 98.31 | 99.30 | 921,969 | +0.35(+0.35%) |
Jul 22, 2021 | 100.66 | 100.68 | 98.27 | 98.95 | 1,056,019 | -2.20(-2.17%) |
Jul 21, 2021 | 101.03 | 103.04 | 100.53 | 101.15 | 724,903 | +0.86(+0.86%) |
Jul 20, 2021 | 96.26 | 100.51 | 95.92 | 100.28 | 1,231,197 | +4.61(+4.81%) |
Jul 19, 2021 | 98.69 | 98.72 | 94.63 | 95.68 | 1,800,286 | -4.69(-4.68%) |
Jul 16, 2021 | 101.18 | 101.37 | 100.08 | 100.37 | 631,354 | -0.41(-0.40%) |
Jul 15, 2021 | 100.75 | 101.14 | 100.16 | 100.78 | 478,520 | -0.16(-0.16%) |
Jul 14, 2021 | 100.30 | 101.39 | 100.13 | 100.94 | 750,174 | +0.41(+0.41%) |
Jul 13, 2021 | 102.57 | 102.81 | 100.28 | 100.53 | 533,248 | -2.06(-2.01%) |
Jul 12, 2021 | 100.71 | 102.84 | 100.68 | 102.59 | 959,063 | +1.33(+1.31%) |
Jul 09, 2021 | 99.24 | 101.32 | 98.76 | 101.26 | 1,071,212 | +3.21(+3.28%) |
Jul 08, 2021 | 97.91 | 99.02 | 97.12 | 98.04 | 1,167,456 | -0.80(-0.81%) |
Jul 07, 2021 | 99.25 | 99.67 | 98.30 | 98.85 | 1,774,988 | -1.64(-1.63%) |
Jul 06, 2021 | 100.14 | 100.69 | 98.68 | 100.49 | 1,594,620 | +0.18(+0.18%) |
Jul 02, 2021 | 99.48 | 100.51 | 99.00 | 100.31 | 982,632 | +0.98(+0.98%) |