Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 97.37 | 97.52 | 94.76 | 94.97 | 1,292,433 | -2.09(-2.16%) |
Sep 29, 2021 | 97.25 | 97.69 | 96.59 | 97.07 | 531,931 | +0.20(+0.21%) |
Sep 28, 2021 | 97.45 | 98.16 | 96.83 | 96.87 | 696,718 | -0.89(-0.91%) |
Sep 27, 2021 | 97.85 | 98.60 | 97.36 | 97.76 | 364,876 | +0.10(+0.11%) |
Sep 24, 2021 | 96.77 | 98.27 | 96.66 | 97.65 | 399,187 | +0.53(+0.55%) |
Sep 23, 2021 | 96.13 | 98.30 | 96.13 | 97.12 | 522,217 | +1.56(+1.63%) |
Sep 22, 2021 | 95.60 | 96.31 | 94.17 | 95.56 | 894,805 | +0.62(+0.65%) |
Sep 21, 2021 | 96.27 | 96.27 | 94.32 | 94.94 | 641,819 | -0.37(-0.39%) |
Sep 20, 2021 | 93.96 | 95.42 | 92.96 | 95.31 | 631,013 | -0.35(-0.37%) |
Sep 17, 2021 | 96.85 | 97.39 | 95.34 | 95.66 | 1,230,202 | -1.79(-1.84%) |
Sep 16, 2021 | 98.71 | 98.86 | 97.22 | 97.45 | 464,331 | -0.80(-0.81%) |
Sep 15, 2021 | 96.55 | 98.45 | 96.04 | 98.25 | 679,977 | +1.89(+1.96%) |
Sep 14, 2021 | 97.67 | 97.91 | 96.12 | 96.36 | 684,086 | -0.91(-0.93%) |
Sep 13, 2021 | 97.97 | 97.97 | 96.62 | 97.26 | 540,091 | +0.09(+0.10%) |
Sep 10, 2021 | 98.67 | 98.67 | 96.67 | 97.17 | 690,780 | -0.64(-0.66%) |
Sep 09, 2021 | 97.07 | 98.47 | 96.73 | 97.81 | 508,981 | +0.83(+0.86%) |
Sep 08, 2021 | 96.57 | 97.10 | 96.18 | 96.98 | 413,820 | +0.41(+0.42%) |
Sep 07, 2021 | 97.53 | 97.89 | 96.46 | 96.57 | 683,786 | -1.54(-1.57%) |
Sep 03, 2021 | 98.58 | 98.84 | 97.59 | 98.12 | 668,346 | -0.58(-0.59%) |
Sep 02, 2021 | 98.07 | 98.74 | 97.47 | 98.69 | 441,898 | +1.15(+1.17%) |
Sep 01, 2021 | 97.88 | 98.07 | 96.36 | 97.55 | 694,175 | -0.33(-0.34%) |
Aug 31, 2021 | 98.19 | 98.85 | 97.68 | 97.88 | 656,844 | -0.50(-0.51%) |
Aug 30, 2021 | 98.74 | 99.14 | 98.03 | 98.38 | 307,960 | -0.15(-0.15%) |
Aug 27, 2021 | 97.69 | 98.86 | 97.69 | 98.53 | 304,626 | +1.24(+1.27%) |
Aug 26, 2021 | 97.72 | 98.11 | 97.14 | 97.29 | 302,957 | -0.58(-0.59%) |
Aug 25, 2021 | 97.61 | 98.56 | 97.06 | 97.87 | 426,882 | +0.58(+0.59%) |
Aug 24, 2021 | 96.63 | 97.48 | 96.63 | 97.29 | 316,916 | +0.91(+0.94%) |
Aug 23, 2021 | 96.69 | 97.12 | 96.05 | 96.38 | 494,203 | +0.12(+0.13%) |
Aug 20, 2021 | 95.58 | 96.38 | 95.53 | 96.26 | 550,043 | +0.41(+0.43%) |
Aug 19, 2021 | 94.99 | 96.02 | 94.75 | 95.85 | 449,736 | -0.17(-0.18%) |
Aug 18, 2021 | 97.02 | 97.79 | 95.92 | 96.02 | 522,186 | -1.35(-1.39%) |
Aug 17, 2021 | 97.39 | 98.03 | 96.10 | 97.36 | 553,244 | -0.52(-0.53%) |
Aug 16, 2021 | 97.51 | 98.52 | 96.91 | 97.88 | 504,949 | +0.20(+0.20%) |
Aug 13, 2021 | 96.73 | 98.23 | 96.73 | 97.69 | 970,134 | +0.95(+0.98%) |
Aug 12, 2021 | 96.06 | 96.80 | 95.63 | 96.73 | 443,461 | +1.01(+1.05%) |
Aug 11, 2021 | 94.67 | 95.83 | 93.95 | 95.72 | 769,135 | +1.05(+1.11%) |
Aug 10, 2021 | 93.71 | 94.92 | 93.36 | 94.68 | 682,604 | +0.83(+0.88%) |
Aug 09, 2021 | 94.06 | 94.15 | 93.16 | 93.85 | 939,353 | -0.26(-0.28%) |
Aug 06, 2021 | 94.07 | 94.61 | 93.56 | 94.11 | 735,615 | +0.72(+0.77%) |
Aug 05, 2021 | 92.55 | 94.00 | 92.44 | 93.39 | 595,915 | +1.40(+1.52%) |
Aug 04, 2021 | 92.83 | 93.23 | 91.98 | 92.00 | 685,572 | -1.35(-1.44%) |
Aug 03, 2021 | 92.29 | 93.78 | 91.40 | 93.35 | 889,487 | +1.23(+1.33%) |
Aug 02, 2021 | 92.97 | 93.97 | 92.11 | 92.12 | 833,180 | -0.50(-0.54%) |
Jul 30, 2021 | 91.40 | 93.03 | 91.25 | 92.62 | 1,120,591 | +0.81(+0.88%) |
Jul 29, 2021 | 91.05 | 92.74 | 90.26 | 91.81 | 822,344 | +1.58(+1.76%) |
Jul 28, 2021 | 89.87 | 90.90 | 89.14 | 90.23 | 1,023,801 | +0.62(+0.69%) |
Jul 27, 2021 | 87.77 | 89.61 | 87.55 | 89.60 | 1,004,149 | +1.34(+1.52%) |
Jul 26, 2021 | 87.62 | 89.45 | 87.62 | 88.26 | 930,657 | +0.68(+0.78%) |
Jul 23, 2021 | 88.13 | 92.50 | 87.21 | 87.58 | 1,912,821 | +6.01(+7.36%) |
Jul 22, 2021 | 82.23 | 82.54 | 80.79 | 81.58 | 1,006,558 | -0.94(-1.14%) |
Jul 21, 2021 | 82.19 | 83.11 | 81.87 | 82.52 | 680,194 | +0.97(+1.19%) |
Jul 20, 2021 | 79.93 | 82.11 | 79.62 | 81.55 | 900,048 | +1.98(+2.49%) |
Jul 19, 2021 | 79.16 | 80.35 | 78.73 | 79.57 | 784,292 | -1.52(-1.87%) |
Jul 16, 2021 | 82.11 | 82.47 | 80.97 | 81.09 | 462,556 | -0.47(-0.58%) |
Jul 15, 2021 | 81.70 | 82.38 | 80.98 | 81.56 | 714,488 | -0.88(-1.06%) |
Jul 14, 2021 | 82.32 | 82.79 | 81.75 | 82.44 | 898,202 | +0.47(+0.58%) |
Jul 13, 2021 | 83.06 | 83.37 | 81.79 | 81.96 | 778,735 | -1.06(-1.27%) |
Jul 12, 2021 | 82.75 | 83.54 | 82.38 | 83.02 | 850,705 | -0.40(-0.47%) |
Jul 09, 2021 | 82.83 | 83.61 | 82.36 | 83.42 | 990,837 | +1.82(+2.23%) |
Jul 08, 2021 | 81.28 | 82.48 | 80.33 | 81.60 | 1,045,596 | -0.91(-1.10%) |
Jul 07, 2021 | 81.11 | 82.61 | 80.95 | 82.50 | 1,375,327 | +1.21(+1.48%) |
Jul 06, 2021 | 83.40 | 83.62 | 80.27 | 81.29 | 1,467,513 | -2.33(-2.79%) |
Jul 02, 2021 | 84.10 | 84.34 | 83.14 | 83.62 | 691,007 | -0.65(-0.77%) |