Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 100.65 | 102.22 | 98.81 | 99.27 | 10,941 | -2.98(-2.91%) |
Sep 29, 2021 | 102.25 | 102.25 | 101.63 | 102.25 | 11,988 | -0.89(-0.86%) |
Sep 28, 2021 | 104.16 | 104.16 | 102.56 | 103.14 | 12,230 | -1.55(-1.48%) |
Sep 27, 2021 | 104.59 | 104.78 | 103.75 | 104.69 | 19,456 | -1.01(-0.96%) |
Sep 24, 2021 | 106.10 | 106.29 | 105.22 | 105.70 | 13,350 | -2.24(-2.08%) |
Sep 23, 2021 | 108.27 | 108.42 | 106.68 | 107.94 | 20,435 | -0.34(-0.31%) |
Sep 22, 2021 | 108.27 | 108.90 | 108.01 | 108.28 | 20,948 | +3.37(+3.21%) |
Sep 21, 2021 | 103.15 | 106.01 | 102.80 | 104.91 | 26,569 | +4.79(+4.78%) |
Sep 20, 2021 | 100.78 | 101.50 | 99.97 | 100.12 | 22,582 | -6.03(-5.68%) |
Sep 17, 2021 | 105.97 | 106.31 | 105.77 | 106.15 | 13,661 | +1.62(+1.55%) |
Sep 16, 2021 | 104.12 | 104.78 | 103.72 | 104.53 | 12,995 | +3.83(+3.80%) |
Sep 15, 2021 | 100.59 | 101.16 | 100.25 | 100.70 | 16,833 | +0.20(+0.20%) |
Sep 14, 2021 | 100.83 | 101.45 | 100.46 | 100.50 | 20,616 | +0.16(+0.16%) |
Sep 13, 2021 | 100.81 | 100.87 | 100.05 | 100.34 | 35,182 | -0.66(-0.65%) |
Sep 10, 2021 | 102.38 | 102.38 | 100.57 | 101.00 | 16,960 | -0.08(-0.08%) |
Sep 09, 2021 | 100.03 | 101.08 | 99.54 | 101.08 | 14,586 | +0.92(+0.92%) |
Sep 08, 2021 | 101.60 | 101.64 | 99.70 | 100.16 | 19,069 | -2.52(-2.45%) |
Sep 07, 2021 | 101.52 | 102.87 | 101.41 | 102.68 | 23,424 | +1.67(+1.65%) |
Sep 03, 2021 | 99.54 | 101.01 | 99.48 | 101.01 | 7,214 | +2.06(+2.08%) |
Sep 02, 2021 | 99.00 | 99.51 | 98.55 | 98.95 | 16,222 | -0.11(-0.11%) |
Sep 01, 2021 | 98.90 | 99.44 | 98.47 | 99.06 | 16,778 | +1.80(+1.85%) |
Aug 31, 2021 | 98.14 | 99.01 | 96.94 | 97.26 | 30,730 | -1.99(-2.01%) |
Aug 30, 2021 | 98.87 | 99.26 | 98.44 | 99.25 | 21,922 | +0.86(+0.87%) |
Aug 27, 2021 | 97.75 | 98.92 | 97.52 | 98.39 | 25,725 | -0.20(-0.20%) |
Aug 26, 2021 | 98.71 | 101.00 | 98.59 | 98.59 | 17,062 | -1.91(-1.90%) |
Aug 25, 2021 | 98.26 | 100.50 | 98.26 | 100.50 | 35,304 | +3.83(+3.96%) |
Aug 24, 2021 | 95.72 | 97.55 | 95.72 | 96.67 | 32,335 | +1.43(+1.50%) |
Aug 23, 2021 | 93.67 | 95.55 | 93.67 | 95.24 | 19,378 | +0.39(+0.41%) |
Aug 20, 2021 | 93.23 | 95.00 | 93.18 | 94.85 | 119,775 | +1.48(+1.59%) |
Aug 19, 2021 | 93.94 | 96.84 | 93.18 | 93.37 | 19,732 | -3.62(-3.73%) |
Aug 18, 2021 | 96.41 | 97.00 | 95.31 | 96.99 | 14,170 | +0.44(+0.46%) |
Aug 17, 2021 | 96.46 | 97.30 | 96.06 | 96.55 | 20,077 | -0.95(-0.97%) |
Aug 16, 2021 | 97.27 | 100.00 | 96.60 | 97.50 | 36,373 | -1.84(-1.85%) |
Aug 13, 2021 | 99.34 | 99.35 | 98.23 | 99.34 | 21,483 | +1.19(+1.21%) |
Aug 12, 2021 | 99.49 | 99.49 | 97.40 | 98.15 | 19,775 | -0.07(-0.07%) |
Aug 11, 2021 | 97.63 | 99.00 | 96.05 | 98.22 | 22,285 | +3.01(+3.16%) |
Aug 10, 2021 | 97.42 | 99.20 | 94.80 | 95.21 | 78,030 | +5.33(+5.94%) |
Aug 09, 2021 | 89.06 | 90.74 | 88.47 | 89.88 | 10,177 | +0.62(+0.70%) |
Aug 06, 2021 | 89.63 | 90.53 | 88.60 | 89.25 | 174,863 | +2.56(+2.95%) |
Aug 05, 2021 | 85.45 | 86.98 | 85.42 | 86.69 | 10,819 | +1.68(+1.98%) |
Aug 04, 2021 | 86.40 | 86.76 | 85.00 | 85.01 | 11,707 | +1.21(+1.44%) |
Aug 03, 2021 | 84.81 | 85.33 | 83.66 | 83.80 | 29,366 | -2.69(-3.11%) |
Aug 02, 2021 | 86.79 | 87.50 | 86.49 | 86.49 | 18,126 | +0.39(+0.45%) |
Jul 30, 2021 | 86.38 | 88.56 | 85.63 | 86.10 | 26,130 | -2.30(-2.60%) |
Jul 29, 2021 | 88.31 | 88.40 | 86.61 | 88.40 | 12,576 | +0.06(+0.07%) |
Jul 28, 2021 | 87.37 | 89.40 | 86.85 | 88.34 | 9,641 | +0.89(+1.02%) |
Jul 27, 2021 | 87.36 | 87.59 | 86.19 | 87.45 | 27,479 | -0.53(-0.60%) |
Jul 26, 2021 | 87.39 | 88.56 | 86.97 | 87.98 | 23,166 | -1.34(-1.50%) |
Jul 23, 2021 | 88.84 | 90.58 | 88.80 | 89.32 | 101,293 | -1.00(-1.11%) |
Jul 22, 2021 | 89.22 | 91.23 | 88.73 | 90.32 | 95,176 | +4.77(+5.58%) |
Jul 21, 2021 | 83.52 | 86.12 | 83.52 | 85.55 | 24,987 | +3.70(+4.51%) |
Jul 20, 2021 | 79.94 | 83.10 | 79.78 | 81.85 | 119,865 | +0.85(+1.05%) |
Jul 19, 2021 | 82.34 | 82.95 | 80.79 | 81.00 | 99,175 | -2.42(-2.90%) |
Jul 16, 2021 | 84.58 | 84.71 | 83.25 | 83.42 | 18,396 | -0.54(-0.64%) |
Jul 15, 2021 | 84.82 | 84.89 | 83.32 | 83.96 | 32,502 | -2.07(-2.41%) |
Jul 14, 2021 | 87.03 | 87.08 | 86.02 | 86.03 | 13,749 | -0.46(-0.53%) |
Jul 13, 2021 | 87.14 | 87.14 | 86.06 | 86.49 | 26,001 | -0.84(-0.96%) |
Jul 12, 2021 | 88.60 | 89.18 | 87.31 | 87.33 | 37,333 | -2.52(-2.80%) |
Jul 09, 2021 | 90.14 | 91.63 | 89.39 | 89.85 | 14,656 | +0.85(+0.96%) |
Jul 08, 2021 | 88.78 | 93.10 | 88.19 | 89.00 | 24,304 | -3.45(-3.73%) |
Jul 07, 2021 | 92.66 | 93.26 | 91.75 | 92.45 | 18,899 | -2.12(-2.24%) |
Jul 06, 2021 | 94.44 | 94.67 | 93.80 | 94.57 | 9,720 | +0.61(+0.65%) |
Jul 02, 2021 | 93.41 | 93.96 | 92.95 | 93.96 | 10,650 | +0.85(+0.91%) |