Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 93.66 | 94.22 | 91.32 | 91.35 | 288,133 | -1.93(-2.07%) |
Sep 29, 2021 | 94.75 | 95.35 | 93.11 | 93.28 | 195,447 | -1.18(-1.25%) |
Sep 28, 2021 | 97.26 | 97.26 | 94.09 | 94.46 | 335,796 | -2.82(-2.90%) |
Sep 27, 2021 | 96.24 | 97.78 | 96.22 | 97.29 | 236,123 | +1.33(+1.39%) |
Sep 24, 2021 | 95.70 | 96.56 | 93.73 | 95.95 | 216,402 | +0.23(+0.25%) |
Sep 23, 2021 | 95.05 | 96.28 | 95.05 | 95.72 | 261,974 | +1.29(+1.36%) |
Sep 22, 2021 | 92.58 | 94.90 | 91.62 | 94.43 | 301,935 | +2.91(+3.18%) |
Sep 21, 2021 | 91.74 | 92.19 | 90.12 | 91.52 | 315,081 | +0.17(+0.18%) |
Sep 20, 2021 | 92.98 | 93.49 | 90.26 | 91.36 | 333,092 | -2.77(-2.94%) |
Sep 17, 2021 | 93.30 | 94.33 | 92.44 | 94.12 | 849,987 | +0.63(+0.67%) |
Sep 16, 2021 | 94.05 | 94.71 | 93.05 | 93.50 | 283,690 | -0.83(-0.88%) |
Sep 15, 2021 | 92.32 | 95.13 | 90.98 | 94.32 | 427,565 | +1.86(+2.01%) |
Sep 14, 2021 | 94.61 | 94.61 | 92.15 | 92.46 | 324,133 | -1.70(-1.80%) |
Sep 13, 2021 | 95.02 | 95.28 | 92.72 | 94.16 | 255,346 | -0.22(-0.23%) |
Sep 10, 2021 | 95.77 | 96.09 | 94.28 | 94.38 | 344,199 | -1.20(-1.26%) |
Sep 09, 2021 | 98.24 | 98.31 | 95.07 | 95.58 | 501,574 | -2.73(-2.78%) |
Sep 08, 2021 | 98.25 | 99.04 | 97.45 | 98.31 | 226,161 | +0.15(+0.15%) |
Sep 07, 2021 | 98.15 | 98.93 | 97.36 | 98.16 | 289,259 | -0.28(-0.29%) |
Sep 03, 2021 | 98.52 | 99.04 | 97.86 | 98.44 | 184,538 | -0.50(-0.50%) |
Sep 02, 2021 | 99.63 | 99.95 | 98.42 | 98.94 | 321,553 | -0.87(-0.87%) |
Sep 01, 2021 | 99.76 | 101.35 | 99.33 | 99.81 | 244,093 | +0.37(+0.37%) |
Aug 31, 2021 | 98.85 | 99.93 | 97.66 | 99.45 | 382,480 | -0.01(-0.01%) |
Aug 30, 2021 | 100.35 | 100.80 | 98.92 | 99.46 | 319,954 | -0.83(-0.82%) |
Aug 27, 2021 | 97.06 | 100.37 | 97.04 | 100.28 | 258,051 | +2.90(+2.98%) |
Aug 26, 2021 | 98.01 | 98.54 | 96.67 | 97.38 | 253,544 | -0.53(-0.55%) |
Aug 25, 2021 | 95.73 | 97.98 | 95.73 | 97.92 | 224,267 | +1.93(+2.01%) |
Aug 24, 2021 | 97.65 | 98.31 | 95.87 | 95.98 | 303,324 | -1.19(-1.23%) |
Aug 23, 2021 | 97.43 | 97.75 | 95.31 | 97.17 | 350,747 | +0.22(+0.22%) |
Aug 20, 2021 | 96.97 | 98.27 | 95.57 | 96.96 | 422,002 | -0.22(-0.22%) |
Aug 19, 2021 | 96.95 | 99.13 | 94.92 | 97.17 | 509,419 | -0.39(-0.40%) |
Aug 18, 2021 | 95.27 | 97.88 | 94.35 | 97.57 | 504,538 | +2.30(+2.41%) |
Aug 17, 2021 | 95.89 | 97.61 | 94.95 | 95.27 | 285,982 | -1.45(-1.50%) |
Aug 16, 2021 | 95.57 | 97.15 | 95.04 | 96.72 | 250,489 | +0.61(+0.63%) |
Aug 13, 2021 | 95.32 | 96.43 | 93.96 | 96.12 | 225,330 | +1.02(+1.07%) |
Aug 12, 2021 | 95.05 | 95.72 | 94.31 | 95.10 | 225,737 | +0.35(+0.36%) |
Aug 11, 2021 | 93.52 | 95.14 | 92.72 | 94.75 | 315,664 | +1.98(+2.14%) |
Aug 10, 2021 | 93.27 | 93.96 | 92.67 | 92.77 | 373,814 | -0.46(-0.49%) |
Aug 09, 2021 | 94.33 | 94.33 | 92.44 | 93.23 | 407,766 | -1.53(-1.62%) |
Aug 06, 2021 | 95.19 | 97.76 | 94.50 | 94.76 | 389,873 | +0.28(+0.30%) |
Aug 05, 2021 | 92.87 | 95.75 | 91.58 | 94.48 | 852,356 | -2.64(-2.71%) |
Aug 04, 2021 | 97.31 | 98.00 | 95.43 | 97.12 | 517,426 | -0.88(-0.90%) |
Aug 03, 2021 | 100.73 | 100.73 | 96.42 | 98.00 | 425,191 | -2.60(-2.58%) |
Aug 02, 2021 | 102.02 | 103.83 | 100.56 | 100.59 | 248,191 | -1.14(-1.12%) |
Jul 30, 2021 | 101.86 | 103.17 | 101.04 | 101.73 | 158,537 | -1.11(-1.08%) |
Jul 29, 2021 | 102.58 | 104.09 | 102.32 | 102.84 | 169,147 | +1.01(+0.99%) |
Jul 28, 2021 | 103.23 | 103.23 | 100.60 | 101.84 | 229,321 | -1.54(-1.49%) |
Jul 27, 2021 | 103.92 | 104.29 | 101.87 | 103.38 | 180,088 | -0.69(-0.66%) |
Jul 26, 2021 | 102.87 | 104.19 | 102.29 | 104.07 | 183,598 | +1.70(+1.66%) |
Jul 23, 2021 | 101.49 | 102.50 | 101.11 | 102.37 | 188,717 | +1.43(+1.42%) |
Jul 22, 2021 | 99.17 | 101.46 | 98.83 | 100.94 | 236,091 | +1.11(+1.11%) |
Jul 21, 2021 | 99.62 | 101.60 | 99.27 | 99.83 | 155,517 | +1.07(+1.08%) |
Jul 20, 2021 | 95.64 | 99.43 | 95.64 | 98.76 | 343,533 | +3.00(+3.13%) |
Jul 19, 2021 | 95.93 | 97.28 | 94.63 | 95.76 | 325,585 | -2.30(-2.34%) |
Jul 16, 2021 | 98.40 | 101.11 | 98.01 | 98.06 | 322,277 | +0.14(+0.14%) |
Jul 15, 2021 | 98.28 | 98.28 | 95.65 | 97.92 | 438,004 | -0.89(-0.90%) |
Jul 14, 2021 | 100.87 | 102.30 | 98.11 | 98.81 | 463,901 | -1.91(-1.89%) |
Jul 13, 2021 | 101.46 | 101.61 | 100.61 | 100.72 | 501,375 | -0.98(-0.96%) |
Jul 12, 2021 | 101.08 | 103.10 | 101.08 | 101.70 | 238,902 | -0.40(-0.39%) |
Jul 09, 2021 | 100.35 | 102.51 | 100.35 | 102.10 | 300,590 | +2.20(+2.20%) |
Jul 08, 2021 | 98.41 | 100.82 | 97.25 | 99.90 | 393,811 | -0.40(-0.40%) |
Jul 07, 2021 | 102.84 | 103.52 | 100.14 | 100.30 | 619,923 | -3.40(-3.28%) |
Jul 06, 2021 | 103.72 | 104.15 | 101.78 | 103.70 | 565,184 | -0.26(-0.25%) |
Jul 02, 2021 | 105.70 | 105.70 | 103.84 | 103.97 | 330,265 | -1.51(-1.44%) |