Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 98.53 | 98.53 | 96.39 | 96.38 | 592,142 | -1.82(-1.85%) |
Sep 29, 2021 | 98.10 | 98.60 | 97.42 | 98.20 | 298,775 | +0.55(+0.56%) |
Sep 28, 2021 | 98.69 | 99.22 | 97.56 | 97.65 | 711,324 | -1.14(-1.15%) |
Sep 27, 2021 | 96.90 | 99.67 | 96.90 | 98.79 | 226,038 | +2.21(+2.29%) |
Sep 24, 2021 | 95.96 | 97.17 | 95.96 | 96.58 | 291,534 | +0.24(+0.25%) |
Sep 23, 2021 | 94.96 | 97.07 | 94.92 | 96.34 | 227,723 | +1.95(+2.07%) |
Sep 22, 2021 | 93.43 | 95.32 | 93.43 | 94.39 | 286,596 | +1.60(+1.72%) |
Sep 21, 2021 | 93.70 | 94.02 | 92.20 | 92.79 | 291,109 | -0.29(-0.31%) |
Sep 20, 2021 | 92.66 | 93.31 | 91.70 | 93.08 | 511,379 | -1.63(-1.72%) |
Sep 17, 2021 | 94.66 | 95.25 | 93.88 | 94.71 | 763,426 | +0.03(+0.03%) |
Sep 16, 2021 | 95.21 | 95.42 | 94.04 | 94.68 | 409,162 | -0.44(-0.46%) |
Sep 15, 2021 | 93.94 | 95.28 | 93.94 | 95.12 | 867,059 | +1.17(+1.25%) |
Sep 14, 2021 | 95.79 | 95.81 | 93.49 | 93.94 | 625,808 | -1.34(-1.41%) |
Sep 13, 2021 | 95.00 | 95.39 | 94.29 | 95.29 | 393,958 | +1.04(+1.10%) |
Sep 10, 2021 | 96.10 | 96.28 | 94.23 | 94.25 | 371,808 | -1.30(-1.36%) |
Sep 09, 2021 | 95.52 | 96.58 | 95.36 | 95.54 | 201,928 | -0.22(-0.23%) |
Sep 08, 2021 | 96.48 | 96.73 | 95.44 | 95.76 | 206,918 | -1.09(-1.12%) |
Sep 07, 2021 | 97.52 | 97.94 | 96.74 | 96.85 | 182,980 | -0.75(-0.77%) |
Sep 03, 2021 | 98.09 | 98.20 | 97.12 | 97.60 | 226,125 | -0.60(-0.61%) |
Sep 02, 2021 | 98.31 | 98.94 | 97.78 | 98.20 | 237,953 | +0.21(+0.21%) |
Sep 01, 2021 | 98.28 | 97.80 | 97.04 | 97.99 | 348,416 | +0.19(+0.19%) |
Aug 31, 2021 | 97.54 | 98.18 | 97.09 | 97.80 | 340,787 | +0.00(+0.00%) |
Aug 30, 2021 | 98.94 | 98.97 | 97.62 | 97.80 | 471,552 | -0.92(-0.94%) |
Aug 27, 2021 | 95.95 | 98.94 | 95.95 | 98.73 | 575,925 | +2.83(+2.95%) |
Aug 26, 2021 | 96.75 | 97.01 | 95.66 | 95.90 | 228,248 | -1.17(-1.21%) |
Aug 25, 2021 | 96.61 | 97.73 | 96.41 | 97.07 | 233,587 | +0.41(+0.42%) |
Aug 24, 2021 | 96.13 | 96.86 | 95.93 | 96.66 | 321,425 | +0.76(+0.79%) |
Aug 23, 2021 | 95.55 | 96.05 | 95.15 | 95.90 | 297,382 | +1.14(+1.21%) |
Aug 20, 2021 | 93.12 | 94.92 | 93.01 | 94.75 | 418,612 | +1.41(+1.51%) |
Aug 19, 2021 | 93.31 | 94.02 | 92.52 | 93.34 | 405,666 | -0.96(-1.02%) |
Aug 18, 2021 | 94.90 | 95.87 | 94.18 | 94.31 | 466,546 | -0.84(-0.88%) |
Aug 17, 2021 | 95.57 | 95.85 | 94.06 | 95.14 | 377,376 | -1.37(-1.42%) |
Aug 16, 2021 | 96.47 | 96.92 | 95.59 | 96.52 | 291,605 | -0.62(-0.64%) |
Aug 13, 2021 | 97.81 | 97.81 | 96.92 | 97.14 | 235,939 | -0.72(-0.74%) |
Aug 12, 2021 | 98.42 | 98.54 | 97.10 | 97.86 | 189,118 | -0.59(-0.60%) |
Aug 11, 2021 | 97.50 | 98.45 | 96.74 | 98.45 | 303,946 | +1.06(+1.09%) |
Aug 10, 2021 | 96.19 | 97.60 | 95.83 | 97.39 | 264,635 | +1.34(+1.40%) |
Aug 09, 2021 | 96.62 | 96.62 | 95.60 | 96.05 | 451,108 | -0.88(-0.90%) |
Aug 06, 2021 | 96.43 | 97.49 | 96.23 | 96.93 | 324,685 | +1.40(+1.47%) |
Aug 05, 2021 | 94.40 | 95.88 | 94.09 | 95.53 | 279,376 | +1.46(+1.55%) |
Aug 04, 2021 | 95.33 | 95.58 | 94.00 | 94.07 | 312,992 | -2.15(-2.24%) |
Aug 03, 2021 | 95.59 | 96.42 | 94.11 | 96.22 | 430,782 | +0.88(+0.92%) |
Aug 02, 2021 | 96.51 | 98.20 | 95.22 | 95.34 | 640,278 | -0.70(-0.73%) |
Jul 30, 2021 | 96.35 | 97.42 | 95.65 | 96.05 | 328,343 | -0.71(-0.74%) |
Jul 29, 2021 | 96.45 | 97.49 | 96.22 | 96.76 | 407,917 | +1.10(+1.15%) |
Jul 28, 2021 | 95.61 | 96.53 | 94.17 | 95.67 | 659,228 | +0.54(+0.57%) |
Jul 27, 2021 | 95.36 | 95.51 | 94.37 | 95.13 | 255,476 | -0.77(-0.80%) |
Jul 26, 2021 | 95.07 | 96.33 | 95.07 | 95.90 | 515,224 | +1.23(+1.30%) |
Jul 23, 2021 | 94.83 | 95.02 | 93.69 | 94.67 | 414,473 | +0.51(+0.55%) |
Jul 22, 2021 | 95.81 | 95.87 | 93.68 | 94.15 | 370,477 | -2.02(-2.10%) |
Jul 21, 2021 | 95.13 | 96.87 | 95.13 | 96.17 | 640,186 | +1.79(+1.90%) |
Jul 20, 2021 | 91.78 | 95.23 | 91.60 | 94.38 | 472,997 | +2.77(+3.03%) |
Jul 19, 2021 | 92.23 | 92.97 | 90.77 | 91.61 | 1,056,219 | -2.46(-2.61%) |
Jul 16, 2021 | 96.81 | 96.81 | 93.92 | 94.07 | 505,899 | -1.78(-1.86%) |
Jul 15, 2021 | 95.75 | 96.50 | 94.88 | 95.85 | 579,786 | -0.40(-0.42%) |
Jul 14, 2021 | 97.80 | 98.60 | 96.19 | 96.25 | 573,409 | -1.11(-1.14%) |
Jul 13, 2021 | 98.85 | 98.97 | 97.25 | 97.35 | 317,865 | -2.04(-2.05%) |
Jul 12, 2021 | 98.23 | 99.46 | 97.70 | 99.39 | 306,530 | +0.67(+0.68%) |
Jul 09, 2021 | 97.23 | 98.83 | 97.19 | 98.73 | 754,968 | +2.74(+2.86%) |
Jul 08, 2021 | 95.53 | 97.20 | 94.68 | 95.98 | 4,069,761 | -1.21(-1.24%) |
Jul 07, 2021 | 97.77 | 98.39 | 96.45 | 97.19 | 3,861,752 | -0.81(-0.83%) |
Jul 06, 2021 | 100.09 | 100.09 | 97.02 | 98.00 | 1,110,987 | -2.01(-2.01%) |
Jul 02, 2021 | 101.41 | 101.46 | 99.95 | 100.01 | 778,585 | -1.24(-1.22%) |