Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 90.00 | 90.00 | 88.07 | 88.06 | 2,845,252 | -1.35(-1.51%) |
Sep 29, 2021 | 89.62 | 89.93 | 89.07 | 89.41 | 2,805,647 | -0.03(-0.03%) |
Sep 28, 2021 | 90.05 | 90.62 | 89.31 | 89.44 | 2,239,699 | -0.99(-1.10%) |
Sep 27, 2021 | 90.18 | 91.26 | 90.18 | 90.43 | 2,610,112 | +0.39(+0.44%) |
Sep 24, 2021 | 90.22 | 91.04 | 89.90 | 90.03 | 1,831,531 | -0.61(-0.67%) |
Sep 23, 2021 | 90.02 | 91.39 | 89.86 | 90.64 | 2,532,545 | +1.36(+1.53%) |
Sep 22, 2021 | 88.41 | 89.93 | 88.36 | 89.28 | 2,919,672 | +1.67(+1.91%) |
Sep 21, 2021 | 88.95 | 89.21 | 87.50 | 87.60 | 2,357,998 | -0.90(-1.01%) |
Sep 20, 2021 | 88.48 | 88.79 | 87.17 | 88.50 | 3,200,862 | -1.67(-1.86%) |
Sep 17, 2021 | 90.79 | 91.82 | 89.74 | 90.17 | 5,276,661 | -2.17(-2.35%) |
Sep 16, 2021 | 93.04 | 93.05 | 91.81 | 92.34 | 2,002,208 | -0.51(-0.55%) |
Sep 15, 2021 | 91.30 | 93.06 | 90.81 | 92.86 | 3,851,295 | +1.57(+1.72%) |
Sep 14, 2021 | 93.08 | 93.29 | 90.95 | 91.29 | 4,243,871 | -1.41(-1.52%) |
Sep 13, 2021 | 94.25 | 94.70 | 91.99 | 92.70 | 3,886,936 | -0.87(-0.93%) |
Sep 10, 2021 | 94.45 | 94.87 | 93.41 | 93.57 | 2,601,407 | +0.01(+0.01%) |
Sep 09, 2021 | 96.59 | 96.59 | 93.40 | 93.56 | 4,488,676 | -2.82(-2.93%) |
Sep 08, 2021 | 96.48 | 96.92 | 95.82 | 96.38 | 2,204,561 | -0.53(-0.55%) |
Sep 07, 2021 | 98.21 | 98.24 | 96.88 | 96.91 | 1,842,940 | -1.60(-1.62%) |
Sep 03, 2021 | 98.92 | 99.08 | 98.06 | 98.51 | 2,148,574 | -0.30(-0.30%) |
Sep 02, 2021 | 97.77 | 98.81 | 97.65 | 98.81 | 1,843,461 | +1.54(+1.59%) |
Sep 01, 2021 | 98.79 | 99.03 | 96.93 | 97.27 | 3,170,449 | -1.36(-1.37%) |
Aug 31, 2021 | 98.54 | 98.74 | 97.69 | 98.63 | 3,628,408 | +0.22(+0.22%) |
Aug 30, 2021 | 98.16 | 99.02 | 97.61 | 98.41 | 1,826,010 | +0.47(+0.48%) |
Aug 27, 2021 | 97.70 | 98.19 | 97.68 | 97.94 | 2,143,244 | +0.59(+0.61%) |
Aug 26, 2021 | 97.35 | 97.74 | 97.06 | 97.35 | 1,329,247 | -0.06(-0.06%) |
Aug 25, 2021 | 96.41 | 97.79 | 96.19 | 97.41 | 1,901,374 | +0.73(+0.75%) |
Aug 24, 2021 | 96.21 | 97.26 | 96.21 | 96.68 | 1,649,714 | +0.77(+0.80%) |
Aug 23, 2021 | 95.71 | 96.69 | 95.71 | 95.91 | 1,910,523 | +0.84(+0.89%) |
Aug 20, 2021 | 94.47 | 95.57 | 94.47 | 95.07 | 1,486,473 | +0.44(+0.46%) |
Aug 19, 2021 | 94.19 | 95.32 | 93.28 | 94.63 | 3,016,568 | -0.37(-0.39%) |
Aug 18, 2021 | 95.60 | 96.30 | 94.90 | 95.01 | 1,429,609 | -1.01(-1.05%) |
Aug 17, 2021 | 96.26 | 96.62 | 95.06 | 96.02 | 2,146,429 | -0.87(-0.90%) |
Aug 16, 2021 | 96.68 | 97.06 | 95.89 | 96.89 | 1,432,842 | -0.09(-0.10%) |
Aug 13, 2021 | 97.17 | 97.39 | 96.56 | 96.98 | 1,266,084 | -0.35(-0.36%) |
Aug 12, 2021 | 96.94 | 97.46 | 96.35 | 97.33 | 2,054,292 | +0.31(+0.32%) |
Aug 11, 2021 | 95.89 | 97.09 | 95.64 | 97.01 | 2,550,641 | +1.13(+1.17%) |
Aug 10, 2021 | 94.43 | 96.04 | 94.09 | 95.89 | 2,415,603 | +1.78(+1.89%) |
Aug 09, 2021 | 94.32 | 94.39 | 93.61 | 94.11 | 1,412,993 | -0.26(-0.28%) |
Aug 06, 2021 | 94.85 | 95.21 | 93.92 | 94.37 | 1,835,971 | +0.35(+0.38%) |
Aug 05, 2021 | 94.33 | 94.96 | 93.68 | 94.02 | 2,242,590 | +0.80(+0.86%) |
Aug 04, 2021 | 90.89 | 94.72 | 90.89 | 93.22 | 2,072,943 | -0.89(-0.95%) |
Aug 03, 2021 | 93.11 | 94.23 | 92.27 | 94.11 | 2,357,418 | +1.34(+1.44%) |
Aug 02, 2021 | 94.57 | 95.28 | 92.69 | 92.77 | 2,117,926 | -1.09(-1.16%) |
Jul 30, 2021 | 92.82 | 93.99 | 92.54 | 93.86 | 3,017,432 | +0.83(+0.89%) |
Jul 29, 2021 | 92.51 | 93.23 | 91.69 | 93.03 | 2,629,014 | +1.53(+1.67%) |
Jul 28, 2021 | 91.38 | 92.03 | 90.30 | 91.51 | 1,872,917 | +0.02(+0.02%) |
Jul 27, 2021 | 90.96 | 92.22 | 90.38 | 91.49 | 1,629,498 | +0.00(+0.00%) |
Jul 26, 2021 | 91.62 | 92.29 | 91.00 | 91.49 | 1,352,771 | -0.13(-0.14%) |
Jul 23, 2021 | 91.14 | 91.78 | 90.47 | 91.62 | 1,781,111 | +0.97(+1.07%) |
Jul 22, 2021 | 91.63 | 91.64 | 90.47 | 90.65 | 1,236,645 | -0.77(-0.84%) |
Jul 21, 2021 | 90.83 | 91.67 | 90.60 | 91.42 | 1,934,548 | +1.06(+1.17%) |
Jul 20, 2021 | 87.39 | 90.56 | 87.34 | 90.36 | 3,585,071 | +3.09(+3.54%) |
Jul 19, 2021 | 88.99 | 89.35 | 86.82 | 87.27 | 4,079,412 | -3.21(-3.55%) |
Jul 16, 2021 | 92.10 | 92.18 | 90.28 | 90.48 | 4,902,595 | -1.17(-1.28%) |
Jul 15, 2021 | 90.81 | 91.96 | 90.61 | 91.65 | 2,153,018 | +0.43(+0.47%) |
Jul 14, 2021 | 91.36 | 92.01 | 91.06 | 91.23 | 3,026,016 | +0.24(+0.27%) |
Jul 13, 2021 | 91.74 | 91.74 | 90.85 | 90.98 | 2,376,153 | -0.75(-0.82%) |
Jul 12, 2021 | 90.81 | 91.91 | 90.01 | 91.74 | 2,514,790 | +0.93(+1.02%) |
Jul 09, 2021 | 90.62 | 91.30 | 90.44 | 90.81 | 2,304,325 | +1.47(+1.65%) |
Jul 08, 2021 | 88.75 | 89.85 | 88.11 | 89.34 | 1,783,399 | -0.97(-1.07%) |
Jul 07, 2021 | 88.80 | 90.46 | 88.69 | 90.31 | 2,304,169 | +1.27(+1.43%) |
Jul 06, 2021 | 90.52 | 90.52 | 88.16 | 89.03 | 2,457,832 | -1.62(-1.79%) |
Jul 02, 2021 | 90.16 | 90.90 | 89.64 | 90.65 | 1,448,450 | +0.48(+0.54%) |