Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.14 | 94.39 | 92.65 | 92.65 | 146,444 | -1.09(-1.16%) |
Sep 29, 2021 | 94.09 | 94.36 | 93.68 | 93.74 | 174,646 | +0.08(+0.08%) |
Sep 28, 2021 | 95.17 | 95.24 | 93.62 | 93.66 | 408,649 | -2.20(-2.30%) |
Sep 27, 2021 | 96.10 | 96.24 | 95.74 | 95.87 | 144,721 | -0.45(-0.47%) |
Sep 24, 2021 | 95.90 | 96.42 | 95.73 | 96.32 | 93,218 | +0.06(+0.06%) |
Sep 23, 2021 | 95.54 | 96.61 | 95.52 | 96.26 | 98,820 | +1.22(+1.29%) |
Sep 22, 2021 | 94.59 | 95.40 | 94.47 | 95.04 | 146,658 | +0.91(+0.97%) |
Sep 21, 2021 | 94.63 | 94.89 | 93.95 | 94.12 | 125,483 | -0.02(-0.02%) |
Sep 20, 2021 | 94.44 | 94.65 | 93.08 | 94.14 | 167,719 | -1.69(-1.77%) |
Sep 17, 2021 | 96.70 | 96.70 | 95.69 | 95.84 | 269,155 | -0.90(-0.93%) |
Sep 16, 2021 | 96.93 | 97.05 | 96.20 | 96.73 | 100,945 | -0.27(-0.28%) |
Sep 15, 2021 | 96.38 | 97.10 | 96.10 | 97.00 | 175,918 | +0.78(+0.81%) |
Sep 14, 2021 | 96.93 | 96.94 | 96.00 | 96.22 | 95,272 | -0.34(-0.35%) |
Sep 13, 2021 | 97.11 | 97.30 | 96.08 | 96.56 | 190,401 | +0.02(+0.02%) |
Sep 10, 2021 | 97.60 | 97.67 | 96.46 | 96.54 | 98,444 | -0.59(-0.60%) |
Sep 09, 2021 | 97.44 | 97.85 | 97.07 | 97.13 | 100,231 | -0.37(-0.38%) |
Sep 08, 2021 | 97.35 | 97.52 | 96.99 | 97.49 | 158,239 | +0.01(+0.01%) |
Sep 07, 2021 | 98.07 | 98.11 | 97.26 | 97.48 | 144,711 | -0.64(-0.65%) |
Sep 03, 2021 | 97.97 | 98.25 | 97.70 | 98.12 | 92,134 | +0.07(+0.07%) |
Sep 02, 2021 | 98.01 | 98.22 | 97.77 | 98.05 | 111,756 | +0.30(+0.31%) |
Sep 01, 2021 | 97.83 | 97.95 | 97.61 | 97.75 | 167,204 | +0.07(+0.07%) |
Aug 31, 2021 | 98.00 | 98.00 | 97.58 | 97.68 | 117,392 | -0.20(-0.21%) |
Aug 30, 2021 | 97.67 | 98.06 | 97.51 | 97.89 | 229,789 | +0.40(+0.41%) |
Aug 27, 2021 | 96.76 | 97.58 | 96.74 | 97.48 | 104,114 | +0.92(+0.96%) |
Aug 26, 2021 | 97.14 | 97.14 | 96.51 | 96.56 | 351,214 | -0.61(-0.62%) |
Aug 25, 2021 | 96.95 | 97.26 | 96.77 | 97.16 | 199,755 | +0.35(+0.36%) |
Aug 24, 2021 | 96.78 | 96.91 | 96.72 | 96.82 | 90,544 | +0.19(+0.20%) |
Aug 23, 2021 | 96.27 | 96.87 | 96.27 | 96.63 | 126,243 | +0.77(+0.80%) |
Aug 20, 2021 | 95.19 | 95.94 | 95.00 | 95.86 | 154,603 | +0.85(+0.89%) |
Aug 19, 2021 | 94.10 | 95.21 | 93.88 | 95.01 | 130,338 | +0.35(+0.37%) |
Aug 18, 2021 | 95.51 | 95.81 | 94.58 | 94.66 | 82,920 | -0.93(-0.98%) |
Aug 17, 2021 | 95.85 | 95.85 | 94.96 | 95.60 | 108,990 | -0.74(-0.77%) |
Aug 16, 2021 | 95.89 | 96.37 | 95.57 | 96.34 | 106,183 | +0.31(+0.32%) |
Aug 13, 2021 | 95.98 | 96.05 | 95.82 | 96.03 | 93,999 | +0.17(+0.18%) |
Aug 12, 2021 | 95.65 | 95.86 | 95.36 | 95.86 | 130,396 | +0.22(+0.23%) |
Aug 11, 2021 | 95.58 | 95.63 | 95.34 | 95.63 | 84,620 | +0.34(+0.35%) |
Aug 10, 2021 | 95.50 | 95.59 | 95.19 | 95.30 | 144,679 | -0.06(-0.06%) |
Aug 09, 2021 | 95.43 | 95.46 | 95.16 | 95.35 | 154,602 | -0.11(-0.11%) |
Aug 06, 2021 | 95.54 | 95.55 | 95.30 | 95.46 | 103,629 | +0.04(+0.04%) |
Aug 05, 2021 | 95.04 | 95.43 | 94.86 | 95.42 | 78,592 | +0.63(+0.66%) |
Aug 04, 2021 | 95.00 | 95.06 | 94.64 | 94.80 | 197,458 | -0.32(-0.33%) |
Aug 03, 2021 | 94.60 | 95.12 | 94.17 | 95.11 | 101,474 | +0.65(+0.69%) |
Aug 02, 2021 | 95.02 | 95.19 | 94.37 | 94.46 | 104,496 | -0.13(-0.13%) |
Jul 30, 2021 | 94.45 | 94.88 | 94.38 | 94.58 | 68,427 | -0.23(-0.24%) |
Jul 29, 2021 | 94.57 | 95.03 | 94.57 | 94.82 | 56,175 | +0.56(+0.59%) |
Jul 28, 2021 | 94.55 | 94.55 | 94.00 | 94.26 | 192,495 | +0.01(+0.01%) |
Jul 27, 2021 | 94.52 | 94.52 | 93.63 | 94.25 | 84,945 | -0.45(-0.48%) |
Jul 26, 2021 | 94.57 | 94.74 | 94.36 | 94.70 | 138,556 | +0.09(+0.09%) |
Jul 23, 2021 | 94.09 | 94.64 | 93.85 | 94.61 | 94,068 | +1.07(+1.14%) |
Jul 22, 2021 | 93.46 | 93.56 | 93.19 | 93.55 | 84,344 | +0.23(+0.25%) |
Jul 21, 2021 | 93.03 | 93.35 | 92.93 | 93.31 | 88,154 | +0.62(+0.66%) |
Jul 20, 2021 | 91.51 | 92.95 | 91.43 | 92.70 | 95,388 | +1.55(+1.70%) |
Jul 19, 2021 | 91.39 | 91.50 | 90.65 | 91.15 | 163,709 | -1.36(-1.47%) |
Jul 16, 2021 | 93.50 | 93.50 | 92.41 | 92.51 | 77,478 | -0.59(-0.63%) |
Jul 15, 2021 | 93.10 | 93.19 | 92.65 | 93.09 | 171,729 | -0.27(-0.29%) |
Jul 14, 2021 | 93.67 | 93.76 | 93.09 | 93.36 | 308,793 | +0.07(+0.07%) |
Jul 13, 2021 | 93.56 | 93.73 | 93.22 | 93.29 | 228,736 | -0.26(-0.28%) |
Jul 12, 2021 | 93.34 | 93.62 | 93.23 | 93.55 | 79,261 | +0.26(+0.28%) |
Jul 09, 2021 | 92.64 | 93.33 | 92.59 | 93.29 | 115,806 | +1.06(+1.15%) |
Jul 08, 2021 | 92.00 | 92.47 | 91.65 | 92.24 | 281,189 | -0.93(-1.00%) |
Jul 07, 2021 | 92.88 | 93.19 | 92.50 | 93.17 | 153,421 | +0.46(+0.50%) |
Jul 06, 2021 | 93.21 | 93.21 | 92.23 | 92.71 | 96,632 | -0.38(-0.40%) |
Jul 02, 2021 | 92.74 | 93.13 | 92.70 | 93.08 | 169,586 | +0.65(+0.71%) |