Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 98.34 | 98.34 | 95.05 | 95.98 | 294,572 | -1.54(-1.58%) |
Sep 29, 2021 | 101.16 | 102.42 | 97.00 | 97.52 | 161,289 | -2.97(-2.96%) |
Sep 28, 2021 | 104.78 | 104.78 | 99.27 | 100.49 | 318,543 | -6.45(-6.03%) |
Sep 27, 2021 | 101.92 | 107.30 | 100.54 | 106.94 | 212,916 | +4.94(+4.84%) |
Sep 24, 2021 | 104.37 | 105.55 | 100.21 | 102.00 | 243,594 | -3.20(-3.04%) |
Sep 23, 2021 | 103.06 | 105.34 | 101.09 | 105.20 | 153,262 | +2.50(+2.43%) |
Sep 22, 2021 | 102.49 | 103.69 | 100.59 | 102.70 | 197,889 | +0.68(+0.67%) |
Sep 21, 2021 | 100.00 | 103.98 | 99.33 | 102.02 | 252,028 | +2.13(+2.13%) |
Sep 20, 2021 | 100.96 | 102.20 | 98.34 | 99.89 | 253,368 | -2.86(-2.78%) |
Sep 17, 2021 | 97.50 | 103.30 | 96.13 | 102.75 | 435,240 | +5.49(+5.64%) |
Sep 16, 2021 | 94.79 | 97.26 | 94.06 | 97.26 | 118,956 | +2.74(+2.90%) |
Sep 15, 2021 | 93.31 | 94.94 | 93.00 | 94.52 | 175,869 | +0.61(+0.65%) |
Sep 14, 2021 | 94.24 | 97.40 | 93.66 | 93.91 | 163,124 | -0.44(-0.47%) |
Sep 13, 2021 | 96.82 | 99.35 | 90.99 | 94.35 | 187,611 | -2.04(-2.12%) |
Sep 10, 2021 | 99.65 | 103.60 | 96.32 | 96.39 | 271,281 | -1.07(-1.10%) |
Sep 09, 2021 | 95.50 | 99.86 | 95.13 | 97.46 | 141,243 | +1.55(+1.62%) |
Sep 08, 2021 | 98.05 | 98.12 | 95.58 | 95.91 | 143,041 | -2.52(-2.56%) |
Sep 07, 2021 | 93.11 | 98.57 | 91.14 | 98.43 | 316,950 | +6.50(+7.07%) |
Sep 03, 2021 | 93.34 | 94.01 | 90.76 | 91.93 | 437,441 | -2.52(-2.67%) |
Sep 02, 2021 | 97.24 | 97.67 | 93.59 | 94.45 | 326,951 | -2.40(-2.48%) |
Sep 01, 2021 | 96.50 | 98.77 | 94.61 | 96.85 | 397,358 | +2.67(+2.83%) |
Aug 31, 2021 | 97.01 | 97.13 | 94.03 | 94.18 | 196,014 | -1.86(-1.94%) |
Aug 30, 2021 | 98.29 | 99.45 | 95.27 | 96.04 | 241,774 | -1.48(-1.52%) |
Aug 27, 2021 | 94.07 | 100.95 | 92.97 | 97.52 | 284,124 | +3.93(+4.20%) |
Aug 26, 2021 | 100.43 | 100.43 | 92.77 | 93.59 | 460,961 | -6.30(-6.31%) |
Aug 25, 2021 | 91.85 | 100.15 | 91.66 | 99.89 | 292,102 | +8.28(+9.04%) |
Aug 24, 2021 | 92.18 | 92.91 | 89.77 | 91.61 | 103,315 | -0.89(-0.96%) |
Aug 23, 2021 | 93.11 | 97.44 | 92.04 | 92.50 | 244,716 | +0.99(+1.08%) |
Aug 20, 2021 | 87.66 | 93.13 | 87.66 | 91.51 | 214,995 | +3.33(+3.78%) |
Aug 19, 2021 | 87.13 | 88.43 | 86.50 | 88.18 | 265,843 | +0.43(+0.49%) |
Aug 18, 2021 | 89.87 | 90.93 | 87.43 | 87.75 | 208,932 | -1.88(-2.10%) |
Aug 17, 2021 | 83.20 | 89.76 | 83.17 | 89.63 | 173,399 | +3.43(+3.98%) |
Aug 16, 2021 | 89.95 | 90.29 | 86.08 | 86.20 | 257,752 | -2.70(-3.04%) |
Aug 13, 2021 | 88.96 | 89.86 | 87.87 | 88.90 | 243,937 | +0.69(+0.78%) |
Aug 12, 2021 | 88.69 | 89.32 | 85.30 | 88.21 | 152,572 | +0.09(+0.10%) |
Aug 11, 2021 | 85.91 | 88.57 | 83.75 | 88.12 | 299,088 | +3.20(+3.77%) |
Aug 10, 2021 | 85.43 | 86.77 | 83.74 | 84.92 | 150,474 | -1.15(-1.34%) |
Aug 09, 2021 | 84.34 | 86.75 | 83.71 | 86.07 | 163,869 | +2.35(+2.81%) |
Aug 06, 2021 | 87.25 | 88.33 | 83.51 | 83.72 | 215,981 | -3.33(-3.83%) |
Aug 05, 2021 | 83.94 | 88.52 | 82.35 | 87.05 | 155,841 | +3.08(+3.67%) |
Aug 04, 2021 | 82.88 | 85.78 | 82.88 | 83.97 | 183,193 | +1.15(+1.39%) |
Aug 03, 2021 | 82.47 | 83.88 | 80.00 | 82.82 | 238,385 | +0.85(+1.04%) |
Aug 02, 2021 | 84.34 | 85.09 | 81.70 | 81.97 | 249,223 | -1.87(-2.23%) |
Jul 30, 2021 | 87.29 | 88.20 | 83.47 | 83.84 | 292,207 | -4.03(-4.59%) |
Jul 29, 2021 | 92.69 | 94.40 | 87.84 | 87.87 | 259,719 | -4.01(-4.36%) |
Jul 28, 2021 | 86.70 | 92.00 | 85.62 | 91.88 | 200,363 | +5.84(+6.79%) |
Jul 27, 2021 | 86.27 | 86.89 | 83.57 | 86.04 | 479,728 | +0.14(+0.16%) |
Jul 26, 2021 | 85.96 | 88.11 | 84.99 | 85.90 | 135,718 | +0.12(+0.14%) |
Jul 23, 2021 | 85.03 | 85.79 | 82.00 | 85.78 | 184,481 | +1.01(+1.19%) |
Jul 22, 2021 | 87.89 | 88.60 | 84.57 | 84.77 | 224,045 | -3.34(-3.79%) |
Jul 21, 2021 | 86.82 | 88.48 | 84.33 | 88.11 | 263,562 | +1.85(+2.14%) |
Jul 20, 2021 | 85.60 | 87.59 | 84.67 | 86.26 | 398,539 | +1.12(+1.32%) |
Jul 19, 2021 | 86.41 | 86.41 | 83.54 | 85.14 | 282,337 | -2.61(-2.97%) |
Jul 16, 2021 | 88.94 | 89.69 | 86.55 | 87.75 | 223,388 | +0.18(+0.21%) |
Jul 15, 2021 | 88.55 | 89.37 | 84.79 | 87.57 | 292,703 | -1.50(-1.68%) |
Jul 14, 2021 | 94.09 | 94.09 | 88.82 | 89.07 | 262,531 | -4.09(-4.39%) |
Jul 13, 2021 | 94.51 | 94.83 | 92.82 | 93.16 | 274,594 | -2.18(-2.29%) |
Jul 12, 2021 | 95.64 | 97.77 | 93.54 | 95.34 | 368,314 | -0.02(-0.02%) |
Jul 09, 2021 | 93.43 | 95.55 | 92.56 | 95.36 | 170,511 | +2.62(+2.83%) |
Jul 08, 2021 | 88.95 | 93.28 | 88.84 | 92.74 | 211,218 | +0.16(+0.17%) |
Jul 07, 2021 | 92.00 | 93.53 | 90.03 | 92.58 | 246,664 | +0.52(+0.56%) |
Jul 06, 2021 | 96.86 | 97.17 | 91.86 | 92.06 | 203,331 | -4.25(-4.41%) |
Jul 02, 2021 | 96.15 | 97.16 | 94.46 | 96.31 | 251,370 | +0.70(+0.73%) |