Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 962.00 | 965.00 | 961.20 | 961.20 | 0 | +11.40(+1.20%) |
Sep 29, 2021 | 949.20 | 951.20 | 949.00 | 949.80 | 0 | -15.70(-1.63%) |
Sep 28, 2021 | 964.60 | 966.50 | 964.00 | 965.50 | 0 | -14.50(-1.48%) |
Sep 27, 2021 | 981.60 | 981.60 | 979.40 | 980.00 | 0 | -1.50(-0.15%) |
Sep 26, 2021 | 984.90 | 984.90 | 979.80 | 981.50 | 0 | +0.00(+0.00%) |
Sep 25, 2021 | 989.20 | 991.90 | 964.70 | 981.50 | 0 | +0.00(+0.00%) |
Sep 24, 2021 | 989.20 | 991.90 | 964.70 | 981.50 | 0 | -9.80(-0.99%) |
Sep 23, 2021 | 989.20 | 991.60 | 988.40 | 991.30 | 0 | -5.00(-0.50%) |
Sep 22, 2021 | 995.70 | 998.90 | 994.40 | 996.30 | 0 | +45.30(+4.76%) |
Sep 21, 2021 | 951.00 | 954.00 | 947.80 | 951.00 | 0 | +48.50(+5.37%) |
Sep 20, 2021 | 902.60 | 905.20 | 902.20 | 902.50 | 0 | -28.10(-3.02%) |
Sep 19, 2021 | 930.80 | 934.10 | 929.50 | 930.60 | 0 | -0.30(-0.03%) |
Sep 18, 2021 | 922.50 | 949.10 | 922.50 | 930.90 | 0 | +0.00(+0.00%) |
Sep 17, 2021 | 922.50 | 949.10 | 922.50 | 930.90 | 0 | +6.80(+0.74%) |
Sep 16, 2021 | 922.50 | 926.20 | 922.50 | 924.10 | 0 | -17.80(-1.89%) |
Sep 15, 2021 | 938.40 | 946.00 | 938.40 | 941.90 | 0 | +8.80(+0.94%) |
Sep 14, 2021 | 933.40 | 935.40 | 932.80 | 933.10 | 0 | -22.40(-2.34%) |
Sep 13, 2021 | 957.00 | 957.70 | 954.90 | 955.50 | 0 | +3.90(+0.41%) |
Sep 12, 2021 | 951.00 | 952.40 | 946.80 | 951.60 | 0 | +0.40(+0.04%) |
Sep 11, 2021 | 972.00 | 981.50 | 942.70 | 951.20 | 0 | +0.00(+0.00%) |
Sep 10, 2021 | 972.00 | 981.50 | 942.70 | 951.20 | 0 | -20.20(-2.08%) |
Sep 09, 2021 | 972.00 | 972.40 | 970.70 | 971.40 | 0 | -2.50(-0.26%) |
Sep 08, 2021 | 974.00 | 975.70 | 973.60 | 973.90 | 0 | -20.70(-2.08%) |
Sep 07, 2021 | 994.80 | 996.00 | 993.90 | 994.60 | 0 | -23.50(-2.31%) |
Sep 06, 2021 | 1022 | 1026 | 1014 | 1018 | 0 | -3.50(-0.34%) |
Sep 05, 2021 | 1022 | 1024 | 1020 | 1022 | 0 | -1.80(-0.18%) |
Sep 04, 2021 | 997.00 | 1026 | 992.40 | 1023 | 0 | +0.00(+0.00%) |
Sep 03, 2021 | 997.00 | 1026 | 992.40 | 1023 | 0 | +29.40(+2.96%) |
Sep 02, 2021 | 997.00 | 998.70 | 994.00 | 994.00 | 0 | -3.30(-0.33%) |
Sep 01, 2021 | 998.60 | 998.80 | 997.20 | 997.30 | 0 | -12.80(-1.27%) |
Aug 31, 2021 | 1011 | 1011 | 1010 | 1010 | 0 | +7.90(+0.79%) |
Aug 30, 2021 | 1003 | 1003 | 1002 | 1002 | 0 | -4.50(-0.45%) |
Aug 29, 2021 | 1006 | 1008 | 1005 | 1007 | 0 | +0.10(+0.01%) |
Aug 28, 2021 | 974.30 | 1008 | 974.20 | 1007 | 0 | +0.00(+0.00%) |
Aug 27, 2021 | 974.30 | 1008 | 974.20 | 1007 | 0 | +31.40(+3.22%) |
Aug 26, 2021 | 974.30 | 975.60 | 974.30 | 975.20 | 0 | -17.00(-1.71%) |
Aug 25, 2021 | 993.50 | 994.50 | 992.10 | 992.20 | 0 | -15.70(-1.56%) |
Aug 24, 2021 | 1009 | 1009 | 1008 | 1008 | 0 | -6.70(-0.66%) |
Aug 23, 2021 | 1014 | 1015 | 1013 | 1015 | 0 | +25.10(+2.54%) |
Aug 22, 2021 | 992.90 | 993.90 | 989.30 | 989.50 | 0 | -1.70(-0.17%) |
Aug 21, 2021 | 969.10 | 995.50 | 966.30 | 991.20 | 0 | +0.00(+0.00%) |
Aug 20, 2021 | 969.10 | 995.50 | 966.30 | 991.20 | 0 | +23.50(+2.43%) |
Aug 19, 2021 | 969.10 | 996.20 | 967.20 | 967.70 | 0 | -26.60(-2.68%) |
Aug 18, 2021 | 993.70 | 996.20 | 992.40 | 994.30 | 0 | +0.30(+0.03%) |
Aug 17, 2021 | 994.70 | 995.10 | 992.70 | 994.00 | 0 | -28.90(-2.83%) |
Aug 16, 2021 | 1022 | 1023 | 1021 | 1023 | 0 | -2.20(-0.21%) |
Aug 15, 2021 | 1026 | 1027 | 1025 | 1025 | 0 | -0.80(-0.08%) |
Aug 14, 2021 | 1016 | 1029 | 1012 | 1026 | 0 | +0.00(+0.00%) |
Aug 13, 2021 | 1016 | 1029 | 1012 | 1026 | 0 | +7.80(+0.77%) |
Aug 12, 2021 | 1016 | 1018 | 1016 | 1018 | 0 | +2.40(+0.24%) |
Aug 11, 2021 | 1016 | 1017 | 1015 | 1016 | 0 | +23.30(+2.35%) |
Aug 10, 2021 | 990.00 | 992.80 | 990.00 | 992.40 | 0 | +20.40(+2.10%) |
Aug 09, 2021 | 972.30 | 973.00 | 971.30 | 972.00 | 0 | +13.60(+1.42%) |
Aug 08, 2021 | 973.90 | 974.40 | 954.00 | 958.40 | 0 | -16.10(-1.65%) |
Aug 07, 2021 | 998.70 | 1004 | 968.70 | 974.50 | 0 | +0.00(+0.00%) |
Aug 06, 2021 | 998.70 | 1004 | 968.70 | 974.50 | 0 | -26.40(-2.64%) |
Aug 05, 2021 | 998.70 | 1003 | 998.70 | 1001 | 0 | -19.10(-1.87%) |
Aug 04, 2021 | 1020 | 1022 | 1020 | 1020 | 0 | -25.50(-2.44%) |
Aug 03, 2021 | 1046 | 1047 | 1045 | 1046 | 0 | -6.80(-0.65%) |
Aug 02, 2021 | 1055 | 1055 | 1052 | 1052 | 0 | +2.80(+0.27%) |
Aug 01, 2021 | 1048 | 1051 | 1046 | 1050 | 0 | +3.60(+0.34%) |
Jul 31, 2021 | 1062 | 1063 | 1032 | 1046 | 0 | +0.00(+0.00%) |
Jul 30, 2021 | 1062 | 1063 | 1032 | 1046 | 0 | -14.20(-1.34%) |
Jul 29, 2021 | 1062 | 1063 | 1060 | 1060 | 0 | -6.30(-0.59%) |
Jul 28, 2021 | 1066 | 1068 | 1066 | 1066 | 0 | +12.60(+1.20%) |
Jul 27, 2021 | 1052 | 1054 | 1051 | 1054 | 0 | -12.70(-1.19%) |
Jul 26, 2021 | 1065 | 1068 | 1064 | 1066 | 0 | +6.40(+0.60%) |
Jul 25, 2021 | 1057 | 1062 | 1057 | 1060 | 0 | +1.00(+0.09%) |
Jul 24, 2021 | 1093 | 1097 | 1042 | 1059 | 0 | +0.00(+0.00%) |
Jul 23, 2021 | 1093 | 1097 | 1042 | 1059 | 0 | -36.30(-3.31%) |
Jul 22, 2021 | 1093 | 1096 | 1092 | 1095 | 0 | +16.40(+1.52%) |
Jul 21, 2021 | 1078 | 1080 | 1078 | 1079 | 0 | +14.80(+1.39%) |
Jul 20, 2021 | 1064 | 1066 | 1064 | 1064 | 0 | -8.30(-0.77%) |
Jul 19, 2021 | 1074 | 1074 | 1072 | 1072 | 0 | -28.70(-2.61%) |
Jul 18, 2021 | 1101 | 1103 | 1099 | 1101 | 0 | +0.10(+0.01%) |
Jul 17, 2021 | 1140 | 1141 | 1096 | 1101 | 0 | +0.00(+0.00%) |
Jul 16, 2021 | 1140 | 1141 | 1096 | 1101 | 0 | -39.30(-3.45%) |
Jul 15, 2021 | 1140 | 1141 | 1139 | 1140 | 0 | +12.00(+1.06%) |
Jul 14, 2021 | 1130 | 1133 | 1128 | 1128 | 0 | +24.00(+2.17%) |
Jul 13, 2021 | 1103 | 1105 | 1103 | 1104 | 0 | -13.70(-1.23%) |
Jul 12, 2021 | 1120 | 1120 | 1118 | 1118 | 0 | +20.80(+1.90%) |
Jul 11, 2021 | 1098 | 1100 | 1097 | 1097 | 0 | -1.60(-0.15%) |
Jul 10, 2021 | 1072 | 1100 | 1066 | 1099 | 0 | +0.00(+0.00%) |
Jul 09, 2021 | 1072 | 1100 | 1066 | 1099 | 0 | +25.80(+2.40%) |
Jul 08, 2021 | 1072 | 1074 | 1072 | 1073 | 0 | -12.90(-1.19%) |
Jul 07, 2021 | 1085 | 1086 | 1085 | 1086 | 0 | -1.80(-0.17%) |
Jul 06, 2021 | 1089 | 1091 | 1087 | 1088 | 0 | -14.40(-1.31%) |
Jul 05, 2021 | 1088 | 1105 | 1087 | 1102 | 0 | +10.60(+0.97%) |
Jul 04, 2021 | 1088 | 1093 | 1088 | 1092 | 0 | +2.00(+0.18%) |
Jul 03, 2021 | 1082 | 1096 | 1079 | 1090 | 0 | +0.00(+0.00%) |
Jul 02, 2021 | 1082 | 1096 | 1079 | 1090 | 0 | +5.10(+0.47%) |