Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 106.02 | 107.98 | 105.47 | 105.87 | 199,667 | +0.14(+0.13%) |
Sep 29, 2021 | 107.13 | 108.23 | 105.38 | 105.73 | 128,528 | -0.54(-0.51%) |
Sep 28, 2021 | 108.87 | 109.88 | 105.69 | 106.27 | 175,149 | -3.15(-2.88%) |
Sep 27, 2021 | 108.09 | 110.65 | 107.89 | 109.42 | 138,141 | +1.25(+1.16%) |
Sep 24, 2021 | 110.25 | 110.50 | 106.81 | 108.17 | 165,391 | -2.26(-2.05%) |
Sep 23, 2021 | 108.29 | 110.91 | 107.26 | 110.43 | 144,847 | +2.34(+2.16%) |
Sep 22, 2021 | 108.43 | 109.06 | 106.53 | 108.09 | 114,000 | +0.09(+0.08%) |
Sep 21, 2021 | 106.74 | 109.53 | 105.93 | 108.00 | 123,118 | +1.97(+1.86%) |
Sep 20, 2021 | 107.56 | 109.57 | 105.01 | 106.03 | 222,112 | -3.15(-2.89%) |
Sep 17, 2021 | 106.65 | 109.95 | 105.42 | 109.18 | 363,519 | +3.41(+3.22%) |
Sep 16, 2021 | 108.14 | 108.14 | 104.32 | 105.77 | 188,862 | -2.46(-2.27%) |
Sep 15, 2021 | 107.43 | 109.25 | 106.26 | 108.23 | 279,726 | +1.21(+1.13%) |
Sep 14, 2021 | 106.22 | 109.48 | 104.39 | 107.02 | 233,020 | +0.95(+0.90%) |
Sep 13, 2021 | 106.04 | 108.29 | 103.85 | 106.07 | 318,161 | +0.77(+0.73%) |
Sep 10, 2021 | 101.84 | 105.47 | 100.64 | 105.30 | 268,064 | +4.30(+4.26%) |
Sep 09, 2021 | 99.19 | 102.56 | 98.59 | 101.00 | 275,662 | +1.98(+2.00%) |
Sep 08, 2021 | 98.21 | 100.08 | 97.68 | 99.02 | 216,863 | +0.52(+0.53%) |
Sep 07, 2021 | 96.70 | 100.00 | 95.84 | 98.50 | 307,979 | +1.41(+1.45%) |
Sep 03, 2021 | 94.77 | 97.26 | 94.22 | 97.09 | 304,130 | +2.25(+2.37%) |
Sep 02, 2021 | 91.40 | 95.48 | 90.34 | 94.84 | 260,753 | +3.59(+3.93%) |
Sep 01, 2021 | 89.63 | 91.39 | 88.31 | 91.25 | 272,769 | +2.09(+2.34%) |
Aug 31, 2021 | 87.05 | 89.33 | 86.93 | 89.16 | 220,670 | +2.07(+2.38%) |
Aug 30, 2021 | 86.06 | 89.30 | 85.34 | 87.09 | 179,689 | +0.83(+0.96%) |
Aug 27, 2021 | 84.00 | 87.33 | 83.14 | 86.26 | 196,082 | +1.85(+2.19%) |
Aug 26, 2021 | 84.16 | 86.64 | 82.51 | 84.41 | 152,679 | -0.11(-0.13%) |
Aug 25, 2021 | 83.27 | 85.10 | 81.04 | 84.52 | 140,898 | +1.13(+1.36%) |
Aug 24, 2021 | 83.33 | 83.81 | 81.78 | 83.39 | 128,057 | +0.00(+0.00%) |
Aug 23, 2021 | 80.62 | 83.50 | 80.25 | 83.39 | 222,439 | +3.39(+4.24%) |
Aug 20, 2021 | 76.42 | 80.09 | 76.42 | 80.00 | 169,444 | +3.06(+3.98%) |
Aug 19, 2021 | 80.00 | 80.77 | 76.62 | 76.94 | 159,892 | -3.86(-4.78%) |
Aug 18, 2021 | 85.10 | 85.10 | 80.75 | 80.80 | 180,159 | -3.92(-4.63%) |
Aug 17, 2021 | 79.61 | 85.22 | 78.63 | 84.72 | 273,553 | +4.73(+5.91%) |
Aug 16, 2021 | 81.78 | 83.04 | 79.82 | 79.99 | 191,444 | -2.40(-2.91%) |
Aug 13, 2021 | 81.25 | 82.61 | 78.50 | 82.39 | 198,062 | +1.40(+1.73%) |
Aug 12, 2021 | 81.80 | 81.80 | 78.50 | 80.99 | 241,693 | -0.31(-0.38%) |
Aug 11, 2021 | 80.54 | 81.66 | 79.55 | 81.30 | 109,129 | +0.87(+1.08%) |
Aug 10, 2021 | 82.50 | 82.50 | 78.13 | 80.43 | 181,647 | +0.37(+0.46%) |
Aug 09, 2021 | 78.60 | 80.78 | 78.17 | 80.06 | 87,390 | +1.41(+1.79%) |
Aug 06, 2021 | 82.69 | 83.05 | 78.52 | 78.65 | 176,076 | -3.96(-4.79%) |
Aug 05, 2021 | 80.04 | 82.84 | 79.48 | 82.61 | 127,749 | +2.68(+3.35%) |
Aug 04, 2021 | 77.63 | 80.72 | 77.63 | 79.93 | 133,220 | +1.94(+2.49%) |
Aug 03, 2021 | 79.86 | 81.07 | 77.42 | 77.99 | 340,961 | -1.58(-1.99%) |
Aug 02, 2021 | 80.41 | 81.42 | 79.36 | 79.57 | 415,481 | +0.01(+0.01%) |
Jul 30, 2021 | 81.37 | 82.77 | 79.40 | 79.56 | 302,272 | -1.94(-2.38%) |
Jul 29, 2021 | 81.98 | 83.35 | 80.57 | 81.50 | 274,557 | -0.33(-0.40%) |
Jul 28, 2021 | 80.95 | 82.47 | 80.16 | 81.83 | 159,005 | +1.13(+1.40%) |
Jul 27, 2021 | 81.60 | 81.72 | 79.08 | 80.70 | 193,102 | -0.89(-1.09%) |
Jul 26, 2021 | 81.77 | 82.78 | 80.89 | 81.59 | 142,482 | -0.51(-0.62%) |
Jul 23, 2021 | 82.26 | 82.72 | 81.61 | 82.10 | 101,992 | -0.16(-0.19%) |
Jul 22, 2021 | 82.02 | 83.15 | 80.75 | 82.26 | 523,161 | -0.17(-0.21%) |
Jul 21, 2021 | 81.95 | 83.05 | 81.01 | 82.43 | 223,184 | +0.83(+1.02%) |
Jul 20, 2021 | 80.07 | 82.33 | 78.88 | 81.60 | 266,282 | +1.92(+2.41%) |
Jul 19, 2021 | 81.48 | 81.48 | 79.23 | 79.68 | 214,410 | -1.14(-1.41%) |
Jul 16, 2021 | 79.80 | 83.00 | 79.22 | 80.82 | 292,636 | +1.58(+1.99%) |
Jul 15, 2021 | 76.91 | 81.69 | 75.75 | 79.24 | 809,400 | +2.71(+3.54%) |
Jul 14, 2021 | 78.93 | 79.12 | 75.41 | 76.53 | 652,820 | -1.85(-2.36%) |
Jul 13, 2021 | 82.78 | 84.28 | 78.33 | 78.38 | 303,330 | -4.60(-5.54%) |
Jul 12, 2021 | 83.98 | 84.86 | 81.70 | 82.98 | 234,007 | -0.91(-1.08%) |
Jul 09, 2021 | 85.44 | 85.83 | 82.56 | 83.89 | 140,279 | -0.53(-0.63%) |
Jul 08, 2021 | 84.01 | 85.18 | 82.59 | 84.42 | 252,190 | +0.16(+0.19%) |
Jul 07, 2021 | 85.53 | 86.90 | 82.86 | 84.26 | 270,119 | -1.20(-1.40%) |
Jul 06, 2021 | 85.56 | 87.42 | 85.38 | 85.46 | 253,740 | -0.36(-0.42%) |
Jul 02, 2021 | 87.38 | 87.53 | 85.67 | 85.82 | 152,643 | -1.48(-1.70%) |