Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 99.38 | 100.56 | 94.56 | 94.70 | 175,861 | -4.38(-4.42%) |
Sep 29, 2021 | 99.27 | 100.14 | 98.40 | 99.09 | 114,142 | +0.59(+0.60%) |
Sep 28, 2021 | 99.74 | 100.35 | 96.16 | 98.50 | 254,218 | -2.32(-2.30%) |
Sep 27, 2021 | 98.44 | 102.07 | 97.83 | 100.82 | 275,716 | +3.67(+3.78%) |
Sep 24, 2021 | 93.74 | 97.74 | 92.88 | 97.14 | 231,420 | +3.09(+3.28%) |
Sep 23, 2021 | 92.52 | 94.74 | 91.99 | 94.06 | 231,203 | +3.19(+3.51%) |
Sep 22, 2021 | 88.86 | 93.41 | 88.86 | 90.87 | 338,422 | +3.01(+3.42%) |
Sep 21, 2021 | 85.11 | 88.23 | 85.07 | 87.87 | 189,360 | +3.11(+3.66%) |
Sep 20, 2021 | 82.65 | 84.80 | 81.87 | 84.76 | 499,020 | +0.29(+0.34%) |
Sep 17, 2021 | 84.36 | 85.11 | 83.33 | 84.47 | 290,633 | -0.25(-0.29%) |
Sep 16, 2021 | 88.22 | 88.22 | 84.69 | 84.72 | 79,997 | -2.13(-2.45%) |
Sep 15, 2021 | 83.87 | 86.92 | 83.26 | 86.85 | 102,187 | +3.44(+4.13%) |
Sep 14, 2021 | 85.14 | 85.14 | 83.29 | 83.40 | 105,656 | -1.62(-1.90%) |
Sep 13, 2021 | 85.25 | 85.31 | 83.24 | 85.02 | 84,255 | +0.25(+0.29%) |
Sep 10, 2021 | 86.56 | 86.56 | 84.64 | 84.77 | 76,138 | -1.26(-1.46%) |
Sep 09, 2021 | 85.05 | 86.76 | 84.66 | 86.03 | 116,093 | +0.75(+0.88%) |
Sep 08, 2021 | 84.77 | 85.53 | 83.96 | 85.28 | 79,233 | +0.07(+0.08%) |
Sep 07, 2021 | 84.63 | 85.65 | 84.20 | 85.21 | 82,229 | +0.24(+0.28%) |
Sep 03, 2021 | 85.93 | 86.12 | 84.47 | 84.97 | 77,296 | -0.01(-0.01%) |
Sep 02, 2021 | 85.06 | 85.43 | 84.63 | 84.98 | 114,151 | +0.10(+0.12%) |
Sep 01, 2021 | 84.81 | 86.25 | 83.88 | 84.88 | 89,807 | +0.00(+0.00%) |
Aug 31, 2021 | 86.11 | 86.11 | 84.83 | 84.88 | 100,273 | -1.05(-1.22%) |
Aug 30, 2021 | 86.86 | 87.06 | 85.77 | 85.93 | 84,730 | -0.67(-0.77%) |
Aug 27, 2021 | 85.18 | 86.97 | 85.18 | 86.60 | 136,202 | +1.71(+2.01%) |
Aug 26, 2021 | 86.88 | 86.88 | 84.77 | 84.89 | 91,223 | -1.43(-1.65%) |
Aug 25, 2021 | 86.76 | 87.36 | 86.19 | 86.32 | 63,003 | -0.30(-0.35%) |
Aug 24, 2021 | 85.77 | 87.10 | 85.71 | 86.62 | 74,891 | +0.33(+0.38%) |
Aug 23, 2021 | 86.39 | 86.53 | 85.21 | 86.29 | 58,169 | +0.83(+0.97%) |
Aug 20, 2021 | 83.86 | 86.10 | 83.86 | 85.46 | 127,518 | +1.39(+1.65%) |
Aug 19, 2021 | 83.57 | 84.56 | 82.78 | 84.07 | 177,612 | -0.40(-0.47%) |
Aug 18, 2021 | 85.37 | 86.14 | 84.41 | 84.47 | 125,075 | -0.90(-1.05%) |
Aug 17, 2021 | 86.56 | 87.25 | 84.50 | 85.37 | 100,396 | -1.88(-2.15%) |
Aug 16, 2021 | 87.55 | 88.47 | 86.57 | 87.25 | 82,303 | -0.50(-0.57%) |
Aug 13, 2021 | 88.86 | 89.17 | 86.78 | 87.75 | 63,980 | -0.68(-0.77%) |
Aug 12, 2021 | 88.31 | 89.20 | 86.71 | 88.42 | 110,809 | +0.30(+0.34%) |
Aug 11, 2021 | 87.12 | 88.17 | 85.98 | 88.13 | 86,388 | +1.64(+1.89%) |
Aug 10, 2021 | 86.82 | 87.55 | 85.52 | 86.49 | 150,399 | +0.86(+1.00%) |
Aug 09, 2021 | 85.81 | 85.86 | 84.86 | 85.63 | 85,340 | -0.21(-0.24%) |
Aug 06, 2021 | 84.87 | 85.93 | 84.29 | 85.84 | 103,838 | +1.44(+1.70%) |
Aug 05, 2021 | 82.17 | 84.73 | 82.17 | 84.40 | 210,656 | +2.81(+3.44%) |
Aug 04, 2021 | 78.80 | 81.86 | 78.76 | 81.60 | 255,009 | +2.33(+2.93%) |
Aug 03, 2021 | 80.06 | 80.16 | 78.47 | 79.27 | 489,897 | +1.03(+1.31%) |
Aug 02, 2021 | 79.31 | 80.21 | 77.86 | 78.24 | 185,471 | -0.07(-0.09%) |
Jul 30, 2021 | 79.54 | 80.58 | 77.84 | 78.31 | 194,797 | -1.57(-1.96%) |
Jul 29, 2021 | 80.22 | 80.96 | 79.18 | 79.88 | 280,973 | +1.09(+1.38%) |
Jul 28, 2021 | 87.92 | 87.92 | 78.08 | 78.79 | 523,626 | +7.48(+10.49%) |
Jul 27, 2021 | 69.91 | 71.78 | 69.69 | 71.31 | 125,050 | +0.94(+1.33%) |
Jul 26, 2021 | 69.61 | 70.81 | 69.61 | 70.37 | 127,432 | +0.78(+1.12%) |
Jul 23, 2021 | 68.31 | 69.62 | 67.49 | 69.59 | 82,756 | +1.60(+2.35%) |
Jul 22, 2021 | 68.42 | 69.05 | 65.95 | 68.00 | 75,521 | -1.14(-1.65%) |
Jul 21, 2021 | 68.95 | 69.67 | 68.15 | 69.13 | 70,040 | +0.84(+1.23%) |
Jul 20, 2021 | 67.04 | 69.20 | 67.02 | 68.30 | 159,495 | +1.33(+1.98%) |
Jul 19, 2021 | 67.35 | 67.68 | 65.88 | 66.97 | 130,038 | -1.42(-2.07%) |
Jul 16, 2021 | 70.02 | 70.28 | 68.31 | 68.39 | 75,458 | -1.19(-1.71%) |
Jul 15, 2021 | 68.15 | 69.89 | 67.99 | 69.57 | 99,458 | +0.56(+0.81%) |
Jul 14, 2021 | 70.40 | 70.41 | 68.72 | 69.01 | 122,586 | -1.07(-1.52%) |
Jul 13, 2021 | 72.19 | 72.19 | 69.97 | 70.08 | 87,458 | -1.82(-2.53%) |
Jul 12, 2021 | 72.32 | 73.41 | 71.46 | 71.90 | 67,386 | -0.81(-1.11%) |
Jul 09, 2021 | 71.50 | 73.09 | 70.79 | 72.71 | 112,261 | +2.34(+3.32%) |
Jul 08, 2021 | 70.89 | 71.94 | 70.14 | 70.37 | 152,199 | -2.04(-2.81%) |
Jul 07, 2021 | 72.68 | 73.44 | 70.99 | 72.41 | 304,393 | -0.48(-0.66%) |
Jul 06, 2021 | 74.98 | 74.98 | 72.68 | 72.89 | 326,056 | -2.25(-2.99%) |
Jul 02, 2021 | 76.22 | 76.22 | 74.43 | 75.14 | 62,298 | -0.86(-1.13%) |