Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.95 | 95.26 | 92.33 | 92.45 | 211,404 | -2.08(-2.20%) |
Sep 29, 2021 | 95.61 | 95.87 | 94.38 | 94.53 | 155,410 | -0.80(-0.84%) |
Sep 28, 2021 | 98.25 | 98.25 | 95.29 | 95.34 | 104,923 | -3.34(-3.39%) |
Sep 27, 2021 | 97.49 | 99.03 | 97.47 | 98.68 | 248,274 | +1.34(+1.37%) |
Sep 24, 2021 | 97.00 | 98.14 | 96.28 | 97.34 | 201,029 | +0.25(+0.26%) |
Sep 23, 2021 | 96.70 | 97.81 | 96.61 | 97.09 | 173,771 | +0.82(+0.86%) |
Sep 22, 2021 | 96.23 | 97.09 | 94.67 | 96.26 | 228,925 | +0.83(+0.87%) |
Sep 21, 2021 | 96.56 | 96.56 | 95.00 | 95.43 | 326,441 | -0.48(-0.50%) |
Sep 20, 2021 | 95.60 | 96.26 | 94.31 | 95.92 | 239,805 | -1.26(-1.30%) |
Sep 17, 2021 | 96.55 | 97.46 | 95.91 | 97.18 | 628,963 | +0.38(+0.39%) |
Sep 16, 2021 | 96.86 | 97.78 | 96.36 | 96.80 | 241,371 | +0.07(+0.07%) |
Sep 15, 2021 | 97.00 | 97.22 | 96.36 | 96.73 | 242,475 | -0.31(-0.32%) |
Sep 14, 2021 | 96.64 | 97.18 | 96.17 | 97.04 | 353,363 | +0.55(+0.57%) |
Sep 13, 2021 | 96.03 | 97.06 | 95.57 | 96.49 | 179,380 | +1.40(+1.48%) |
Sep 10, 2021 | 97.16 | 97.81 | 94.90 | 95.08 | 205,232 | -1.69(-1.75%) |
Sep 09, 2021 | 97.56 | 98.60 | 96.75 | 96.78 | 153,408 | -1.04(-1.06%) |
Sep 08, 2021 | 96.91 | 99.11 | 96.54 | 97.81 | 286,407 | +0.90(+0.93%) |
Sep 07, 2021 | 98.18 | 98.18 | 96.66 | 96.91 | 293,848 | -1.76(-1.79%) |
Sep 03, 2021 | 99.85 | 100.07 | 98.43 | 98.68 | 187,680 | -1.56(-1.56%) |
Sep 02, 2021 | 100.79 | 100.79 | 99.55 | 100.23 | 202,068 | -0.05(-0.05%) |
Sep 01, 2021 | 100.62 | 101.41 | 99.62 | 100.28 | 156,568 | -0.36(-0.36%) |
Aug 31, 2021 | 101.18 | 101.76 | 99.74 | 100.64 | 448,677 | -0.49(-0.49%) |
Aug 30, 2021 | 103.13 | 103.98 | 101.08 | 101.14 | 1,064,853 | -1.62(-1.57%) |
Aug 27, 2021 | 101.29 | 103.02 | 100.98 | 102.75 | 234,349 | +1.82(+1.80%) |
Aug 26, 2021 | 102.67 | 102.67 | 100.58 | 100.93 | 229,953 | -1.71(-1.67%) |
Aug 25, 2021 | 103.49 | 104.07 | 102.50 | 102.65 | 202,830 | -0.22(-0.22%) |
Aug 24, 2021 | 102.29 | 103.19 | 102.18 | 102.87 | 99,631 | +0.43(+0.42%) |
Aug 23, 2021 | 102.69 | 103.12 | 101.50 | 102.44 | 134,694 | +0.66(+0.65%) |
Aug 20, 2021 | 100.81 | 102.40 | 100.55 | 101.78 | 150,410 | +0.88(+0.87%) |
Aug 19, 2021 | 101.03 | 102.03 | 100.18 | 100.90 | 137,620 | -1.30(-1.27%) |
Aug 18, 2021 | 103.61 | 104.10 | 102.03 | 102.20 | 319,376 | -1.58(-1.52%) |
Aug 17, 2021 | 105.84 | 105.84 | 103.54 | 103.78 | 349,233 | -2.51(-2.36%) |
Aug 16, 2021 | 105.88 | 107.34 | 105.30 | 106.29 | 190,966 | -0.35(-0.33%) |
Aug 13, 2021 | 108.53 | 109.02 | 106.13 | 106.64 | 140,416 | -1.24(-1.15%) |
Aug 12, 2021 | 109.28 | 110.23 | 107.51 | 107.88 | 175,561 | -0.90(-0.83%) |
Aug 11, 2021 | 105.62 | 108.87 | 105.29 | 108.78 | 151,986 | +3.25(+3.08%) |
Aug 10, 2021 | 105.14 | 106.23 | 104.20 | 105.52 | 192,809 | +0.82(+0.79%) |
Aug 09, 2021 | 105.69 | 105.69 | 104.39 | 104.70 | 125,685 | -1.20(-1.13%) |
Aug 06, 2021 | 105.67 | 106.33 | 105.28 | 105.90 | 91,487 | +1.12(+1.07%) |
Aug 05, 2021 | 103.93 | 104.88 | 103.93 | 104.78 | 73,199 | +0.96(+0.92%) |
Aug 04, 2021 | 104.74 | 105.31 | 103.69 | 103.82 | 145,115 | -1.27(-1.21%) |
Aug 03, 2021 | 103.90 | 105.38 | 102.23 | 105.09 | 164,461 | +1.67(+1.62%) |
Aug 02, 2021 | 104.63 | 106.62 | 103.01 | 103.42 | 207,419 | -1.14(-1.09%) |
Jul 30, 2021 | 104.20 | 105.61 | 103.89 | 104.56 | 148,125 | +0.04(+0.04%) |
Jul 29, 2021 | 104.38 | 104.93 | 103.98 | 104.52 | 128,441 | +0.63(+0.60%) |
Jul 28, 2021 | 103.95 | 105.38 | 103.21 | 103.89 | 280,737 | +1.11(+1.08%) |
Jul 27, 2021 | 102.01 | 103.07 | 99.84 | 102.78 | 325,665 | +0.75(+0.74%) |
Jul 26, 2021 | 101.76 | 102.31 | 101.00 | 102.02 | 282,829 | -0.04(-0.04%) |
Jul 23, 2021 | 100.66 | 102.51 | 100.66 | 102.06 | 172,472 | +1.96(+1.96%) |
Jul 22, 2021 | 101.94 | 101.94 | 99.88 | 100.10 | 208,800 | -2.73(-2.66%) |
Jul 21, 2021 | 102.37 | 103.89 | 101.84 | 102.83 | 268,938 | +1.29(+1.27%) |
Jul 20, 2021 | 98.77 | 102.57 | 98.53 | 101.55 | 401,757 | +2.78(+2.82%) |
Jul 19, 2021 | 100.09 | 100.13 | 97.72 | 98.77 | 245,666 | -3.10(-3.05%) |
Jul 16, 2021 | 104.32 | 104.83 | 101.47 | 101.87 | 306,902 | -1.69(-1.63%) |
Jul 15, 2021 | 103.15 | 104.28 | 102.51 | 103.56 | 237,836 | +0.30(+0.29%) |
Jul 14, 2021 | 103.97 | 105.06 | 102.73 | 103.26 | 345,914 | -0.51(-0.49%) |
Jul 13, 2021 | 105.14 | 105.93 | 103.72 | 103.77 | 139,622 | -1.88(-1.78%) |
Jul 12, 2021 | 104.28 | 106.32 | 104.20 | 105.66 | 160,627 | +0.36(+0.34%) |
Jul 09, 2021 | 104.96 | 106.26 | 104.70 | 105.30 | 147,503 | +1.74(+1.68%) |
Jul 08, 2021 | 104.08 | 105.11 | 102.85 | 103.56 | 181,178 | -2.02(-1.91%) |
Jul 07, 2021 | 104.56 | 106.30 | 104.56 | 105.58 | 191,184 | +0.88(+0.84%) |
Jul 06, 2021 | 105.86 | 106.24 | 103.68 | 104.70 | 316,976 | -1.16(-1.10%) |
Jul 02, 2021 | 105.95 | 106.33 | 105.05 | 105.86 | 217,721 | +0.05(+0.05%) |