Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 101.60 | 105.20 | 98.60 | 102.20 | 82,860 | +0.40(+0.39%) |
Sep 29, 2021 | 101.80 | 108.00 | 94.80 | 101.80 | 209,793 | -1.20(-1.17%) |
Sep 28, 2021 | 91.60 | 107.20 | 89.80 | 103.00 | 170,837 | +10.20(+10.99%) |
Sep 27, 2021 | 91.60 | 94.60 | 89.00 | 92.80 | 30,918 | +2.00(+2.20%) |
Sep 24, 2021 | 90.00 | 95.20 | 88.20 | 90.80 | 54,772 | +0.20(+0.22%) |
Sep 23, 2021 | 89.60 | 92.80 | 86.40 | 90.60 | 92,718 | +0.60(+0.67%) |
Sep 22, 2021 | 91.40 | 92.60 | 86.40 | 90.00 | 125,607 | -3.40(-3.64%) |
Sep 21, 2021 | 98.80 | 101.00 | 88.80 | 93.40 | 443,270 | -3.60(-3.71%) |
Sep 20, 2021 | 109.40 | 111.80 | 94.60 | 97.00 | 951,268 | -4.20(-4.15%) |
Sep 17, 2021 | 95.80 | 101.80 | 94.00 | 101.20 | 91,596 | +4.40(+4.55%) |
Sep 16, 2021 | 94.20 | 97.20 | 91.00 | 96.80 | 26,167 | +4.00(+4.31%) |
Sep 15, 2021 | 93.60 | 93.64 | 90.20 | 92.80 | 18,994 | +2.40(+2.65%) |
Sep 14, 2021 | 89.60 | 95.60 | 88.80 | 90.40 | 29,793 | +2.40(+2.73%) |
Sep 13, 2021 | 90.00 | 92.00 | 87.00 | 88.00 | 17,476 | -3.80(-4.14%) |
Sep 10, 2021 | 91.40 | 93.40 | 90.40 | 91.80 | 13,692 | -1.00(-1.08%) |
Sep 09, 2021 | 89.20 | 93.20 | 87.20 | 92.80 | 24,980 | +4.00(+4.50%) |
Sep 08, 2021 | 92.60 | 92.80 | 88.00 | 88.80 | 26,936 | -4.40(-4.72%) |
Sep 07, 2021 | 93.80 | 95.00 | 89.60 | 93.20 | 20,200 | -0.60(-0.64%) |
Sep 03, 2021 | 95.60 | 95.60 | 91.20 | 93.80 | 25,336 | -1.80(-1.88%) |
Sep 02, 2021 | 94.20 | 95.90 | 91.20 | 95.60 | 26,063 | +1.00(+1.06%) |
Sep 01, 2021 | 93.20 | 95.60 | 89.00 | 94.60 | 30,443 | +2.20(+2.38%) |
Aug 31, 2021 | 86.00 | 94.00 | 86.00 | 92.40 | 34,911 | +6.00(+6.94%) |
Aug 30, 2021 | 86.20 | 86.82 | 82.20 | 86.40 | 22,001 | +0.60(+0.70%) |
Aug 27, 2021 | 83.80 | 86.60 | 82.20 | 85.80 | 18,163 | +2.00(+2.39%) |
Aug 26, 2021 | 79.80 | 85.70 | 79.80 | 83.80 | 34,485 | +4.20(+5.28%) |
Aug 25, 2021 | 80.80 | 82.60 | 78.00 | 79.60 | 23,402 | -1.60(-1.97%) |
Aug 24, 2021 | 75.80 | 82.20 | 73.40 | 81.20 | 45,484 | +6.60(+8.85%) |
Aug 23, 2021 | 72.20 | 75.60 | 71.20 | 74.60 | 45,862 | +3.60(+5.07%) |
Aug 20, 2021 | 68.00 | 71.80 | 63.40 | 71.00 | 41,374 | +2.40(+3.50%) |
Aug 19, 2021 | 70.20 | 72.80 | 68.40 | 68.60 | 43,713 | -3.80(-5.25%) |
Aug 18, 2021 | 72.00 | 76.80 | 69.40 | 72.40 | 69,936 | +1.40(+1.97%) |
Aug 17, 2021 | 71.00 | 72.07 | 68.49 | 71.00 | 33,251 | +0.00(+0.00%) |
Aug 16, 2021 | 71.80 | 72.80 | 69.40 | 71.00 | 23,007 | -2.00(-2.74%) |
Aug 13, 2021 | 75.00 | 76.20 | 67.60 | 73.00 | 67,287 | -7.80(-9.65%) |
Aug 12, 2021 | 76.80 | 82.68 | 76.02 | 80.80 | 47,725 | -1.20(-1.46%) |
Aug 11, 2021 | 82.60 | 82.80 | 81.20 | 82.00 | 10,179 | -0.80(-0.97%) |
Aug 10, 2021 | 83.00 | 84.12 | 80.80 | 82.80 | 12,924 | +0.00(+0.00%) |
Aug 09, 2021 | 85.20 | 86.60 | 82.20 | 82.80 | 17,228 | -3.40(-3.94%) |
Aug 06, 2021 | 80.00 | 88.40 | 78.00 | 86.20 | 52,932 | +0.20(+0.23%) |
Aug 05, 2021 | 84.00 | 87.60 | 83.20 | 86.00 | 61,137 | +2.20(+2.63%) |
Aug 04, 2021 | 85.00 | 87.60 | 82.40 | 83.80 | 24,770 | -1.20(-1.41%) |
Aug 03, 2021 | 86.60 | 86.60 | 83.60 | 85.00 | 18,690 | -0.60(-0.70%) |
Aug 02, 2021 | 84.40 | 87.70 | 83.60 | 85.60 | 19,854 | +1.00(+1.18%) |
Jul 30, 2021 | 85.60 | 88.00 | 84.40 | 84.60 | 21,521 | -2.20(-2.53%) |
Jul 29, 2021 | 88.60 | 89.72 | 86.60 | 86.80 | 18,153 | -3.40(-3.77%) |
Jul 28, 2021 | 86.40 | 91.00 | 85.00 | 90.20 | 30,833 | +5.00(+5.87%) |
Jul 27, 2021 | 84.80 | 88.60 | 82.60 | 85.20 | 39,741 | +0.60(+0.71%) |
Jul 26, 2021 | 87.20 | 89.60 | 84.00 | 84.60 | 63,657 | -2.80(-3.20%) |
Jul 23, 2021 | 88.20 | 88.70 | 84.00 | 87.40 | 74,821 | +0.40(+0.46%) |
Jul 22, 2021 | 93.80 | 96.00 | 85.80 | 87.00 | 128,936 | -8.80(-9.19%) |
Jul 21, 2021 | 107.00 | 117.80 | 93.00 | 95.80 | 1,207,134 | -5.60(-5.52%) |
Jul 20, 2021 | 97.40 | 101.80 | 95.46 | 101.40 | 31,700 | +4.20(+4.32%) |
Jul 19, 2021 | 95.60 | 100.60 | 95.30 | 97.20 | 54,234 | -3.60(-3.57%) |
Jul 16, 2021 | 101.60 | 103.80 | 99.40 | 100.80 | 26,670 | -1.00(-0.98%) |
Jul 15, 2021 | 101.60 | 102.33 | 97.60 | 101.80 | 40,778 | -0.40(-0.39%) |
Jul 14, 2021 | 105.40 | 106.20 | 101.00 | 102.20 | 35,606 | -3.80(-3.58%) |
Jul 13, 2021 | 108.40 | 113.40 | 104.00 | 106.00 | 57,287 | -4.80(-4.33%) |
Jul 12, 2021 | 112.40 | 112.50 | 105.60 | 110.80 | 84,640 | -1.80(-1.60%) |
Jul 09, 2021 | 105.00 | 114.00 | 102.60 | 112.60 | 120,709 | +9.00(+8.69%) |
Jul 08, 2021 | 105.60 | 107.80 | 102.00 | 103.60 | 57,018 | -5.00(-4.60%) |
Jul 07, 2021 | 105.80 | 111.80 | 103.20 | 108.60 | 110,806 | +2.20(+2.07%) |
Jul 06, 2021 | 104.20 | 109.40 | 100.80 | 106.40 | 58,937 | +1.20(+1.14%) |
Jul 02, 2021 | 106.00 | 108.20 | 100.80 | 105.20 | 85,361 | -3.20(-2.95%) |