Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.61 | 95.61 | 92.05 | 92.11 | 414,416 | -3.43(-3.59%) |
Sep 29, 2021 | 95.65 | 96.46 | 94.61 | 95.54 | 304,545 | +0.11(+0.11%) |
Sep 28, 2021 | 96.63 | 97.20 | 95.07 | 95.44 | 185,636 | -1.67(-1.72%) |
Sep 27, 2021 | 96.01 | 97.63 | 95.12 | 97.11 | 325,067 | +1.17(+1.22%) |
Sep 24, 2021 | 95.15 | 96.08 | 93.80 | 95.94 | 225,201 | -0.05(-0.05%) |
Sep 23, 2021 | 95.32 | 97.07 | 95.32 | 95.98 | 237,262 | +0.77(+0.81%) |
Sep 22, 2021 | 95.08 | 96.68 | 95.08 | 95.22 | 237,390 | +0.84(+0.89%) |
Sep 21, 2021 | 94.58 | 95.96 | 94.33 | 94.38 | 300,280 | +0.49(+0.52%) |
Sep 20, 2021 | 93.90 | 95.91 | 92.92 | 93.89 | 492,950 | -1.36(-1.43%) |
Sep 17, 2021 | 97.10 | 98.16 | 94.46 | 95.25 | 1,231,759 | -1.96(-2.02%) |
Sep 16, 2021 | 97.78 | 98.44 | 97.15 | 97.21 | 369,013 | -0.20(-0.21%) |
Sep 15, 2021 | 99.72 | 99.92 | 97.35 | 97.42 | 387,662 | -2.12(-2.13%) |
Sep 14, 2021 | 100.02 | 100.18 | 98.36 | 99.54 | 278,363 | -0.09(-0.09%) |
Sep 13, 2021 | 99.22 | 100.18 | 98.67 | 99.63 | 361,285 | +0.89(+0.91%) |
Sep 10, 2021 | 97.35 | 99.27 | 97.21 | 98.73 | 652,707 | +1.89(+1.96%) |
Sep 09, 2021 | 96.42 | 97.89 | 96.12 | 96.84 | 435,982 | +0.74(+0.77%) |
Sep 08, 2021 | 96.90 | 96.90 | 95.35 | 96.10 | 239,061 | -0.80(-0.82%) |
Sep 07, 2021 | 99.27 | 99.27 | 96.39 | 96.90 | 331,115 | -2.38(-2.40%) |
Sep 03, 2021 | 98.84 | 100.65 | 98.84 | 99.28 | 242,972 | +0.32(+0.32%) |
Sep 02, 2021 | 99.88 | 100.09 | 98.80 | 98.96 | 170,202 | -0.98(-0.98%) |
Sep 01, 2021 | 98.78 | 100.70 | 98.78 | 99.94 | 227,001 | +1.86(+1.90%) |
Aug 31, 2021 | 99.12 | 99.12 | 97.77 | 98.08 | 228,785 | -0.84(-0.85%) |
Aug 30, 2021 | 99.34 | 100.00 | 98.76 | 98.92 | 167,224 | -0.42(-0.43%) |
Aug 27, 2021 | 98.68 | 100.01 | 98.45 | 99.34 | 247,825 | +1.12(+1.14%) |
Aug 26, 2021 | 99.74 | 99.81 | 97.58 | 98.21 | 226,134 | -1.63(-1.64%) |
Aug 25, 2021 | 98.74 | 100.07 | 98.04 | 99.85 | 206,441 | +1.36(+1.38%) |
Aug 24, 2021 | 97.58 | 98.96 | 97.42 | 98.49 | 262,476 | +1.30(+1.33%) |
Aug 23, 2021 | 97.60 | 97.94 | 97.19 | 97.19 | 216,145 | +0.23(+0.24%) |
Aug 20, 2021 | 95.74 | 97.25 | 95.70 | 96.96 | 228,879 | +1.28(+1.34%) |
Aug 19, 2021 | 95.51 | 97.07 | 95.04 | 95.69 | 374,980 | -0.82(-0.85%) |
Aug 18, 2021 | 96.39 | 98.07 | 96.37 | 96.50 | 244,300 | -0.23(-0.24%) |
Aug 17, 2021 | 99.25 | 99.25 | 96.11 | 96.73 | 370,492 | -1.73(-1.76%) |
Aug 16, 2021 | 98.92 | 99.53 | 97.49 | 98.46 | 212,270 | -0.61(-0.61%) |
Aug 13, 2021 | 99.10 | 99.47 | 98.28 | 99.07 | 234,192 | +0.04(+0.04%) |
Aug 12, 2021 | 100.61 | 100.67 | 98.64 | 99.03 | 207,311 | -1.26(-1.26%) |
Aug 11, 2021 | 98.64 | 100.39 | 97.63 | 100.29 | 403,717 | +1.95(+1.98%) |
Aug 10, 2021 | 98.49 | 99.79 | 97.79 | 98.34 | 353,240 | +0.00(+0.00%) |
Aug 09, 2021 | 98.50 | 99.11 | 97.30 | 98.34 | 380,185 | -0.49(-0.49%) |
Aug 06, 2021 | 98.74 | 99.25 | 97.78 | 98.83 | 317,914 | +0.20(+0.20%) |
Aug 05, 2021 | 97.64 | 99.66 | 97.15 | 98.63 | 407,052 | +1.48(+1.52%) |
Aug 04, 2021 | 97.14 | 99.33 | 96.65 | 97.15 | 550,566 | -0.63(-0.65%) |
Aug 03, 2021 | 102.58 | 102.58 | 97.30 | 97.78 | 550,739 | +0.57(+0.58%) |
Aug 02, 2021 | 96.84 | 98.39 | 96.10 | 97.22 | 472,108 | +1.72(+1.80%) |
Jul 30, 2021 | 95.74 | 97.01 | 95.07 | 95.50 | 256,791 | -0.66(-0.69%) |
Jul 29, 2021 | 96.61 | 97.39 | 95.48 | 96.16 | 284,768 | +0.27(+0.28%) |
Jul 28, 2021 | 94.54 | 96.25 | 93.83 | 95.89 | 482,698 | +1.66(+1.76%) |
Jul 27, 2021 | 94.83 | 95.01 | 93.19 | 94.24 | 367,635 | -1.12(-1.18%) |
Jul 26, 2021 | 95.21 | 95.84 | 94.10 | 95.36 | 205,774 | +0.21(+0.22%) |
Jul 23, 2021 | 94.31 | 95.81 | 94.09 | 95.15 | 283,597 | +1.33(+1.42%) |
Jul 22, 2021 | 95.87 | 96.19 | 93.64 | 93.81 | 289,708 | -2.07(-2.16%) |
Jul 21, 2021 | 96.20 | 97.44 | 95.44 | 95.88 | 401,410 | -0.11(-0.12%) |
Jul 20, 2021 | 92.78 | 96.97 | 92.77 | 96.00 | 632,193 | +3.60(+3.90%) |
Jul 19, 2021 | 92.59 | 93.71 | 91.29 | 92.39 | 485,742 | -1.55(-1.65%) |
Jul 16, 2021 | 95.55 | 95.95 | 93.80 | 93.95 | 286,945 | -1.59(-1.67%) |
Jul 15, 2021 | 95.63 | 96.13 | 94.55 | 95.54 | 221,677 | -0.52(-0.54%) |
Jul 14, 2021 | 97.15 | 97.81 | 96.01 | 96.06 | 212,265 | -0.66(-0.68%) |
Jul 13, 2021 | 97.48 | 97.48 | 94.80 | 96.72 | 267,245 | -1.24(-1.26%) |
Jul 12, 2021 | 96.72 | 98.20 | 96.39 | 97.96 | 504,406 | +0.92(+0.95%) |
Jul 09, 2021 | 96.56 | 97.83 | 95.99 | 97.03 | 419,867 | +1.53(+1.61%) |
Jul 08, 2021 | 95.08 | 96.34 | 93.95 | 95.50 | 409,187 | -1.07(-1.11%) |
Jul 07, 2021 | 96.89 | 97.11 | 95.17 | 96.57 | 329,944 | -0.17(-0.18%) |
Jul 06, 2021 | 97.39 | 97.69 | 94.49 | 96.75 | 405,389 | -0.36(-0.38%) |
Jul 02, 2021 | 96.01 | 97.17 | 95.55 | 97.11 | 306,528 | +1.34(+1.40%) |