Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 101.37 | 101.37 | 98.87 | 98.97 | 136,639 | -1.72(-1.70%) |
Sep 29, 2021 | 101.36 | 101.36 | 100.37 | 100.69 | 29,537 | -0.50(-0.50%) |
Sep 28, 2021 | 103.21 | 103.34 | 101.08 | 101.19 | 33,519 | -2.07(-2.00%) |
Sep 27, 2021 | 102.31 | 103.57 | 102.31 | 103.25 | 117,692 | +1.43(+1.41%) |
Sep 24, 2021 | 101.24 | 102.01 | 101.24 | 101.82 | 35,965 | +0.45(+0.44%) |
Sep 23, 2021 | 100.02 | 101.62 | 100.01 | 101.37 | 90,242 | +2.29(+2.32%) |
Sep 22, 2021 | 98.16 | 99.65 | 98.05 | 99.08 | 23,800 | +1.93(+1.98%) |
Sep 21, 2021 | 98.22 | 98.30 | 96.89 | 97.15 | 93,053 | -0.36(-0.37%) |
Sep 20, 2021 | 97.67 | 97.98 | 96.28 | 97.51 | 100,555 | -2.40(-2.40%) |
Sep 17, 2021 | 100.58 | 100.78 | 99.34 | 99.91 | 27,392 | -0.63(-0.63%) |
Sep 16, 2021 | 101.52 | 101.94 | 100.13 | 100.54 | 27,226 | -0.57(-0.56%) |
Sep 15, 2021 | 100.14 | 101.33 | 99.87 | 101.11 | 44,156 | +0.61(+0.61%) |
Sep 14, 2021 | 102.21 | 102.60 | 100.18 | 100.49 | 76,024 | -1.30(-1.28%) |
Sep 13, 2021 | 101.82 | 102.07 | 101.31 | 101.80 | 33,113 | +0.38(+0.37%) |
Sep 10, 2021 | 102.50 | 102.50 | 101.33 | 101.42 | 70,087 | -0.59(-0.58%) |
Sep 09, 2021 | 101.75 | 102.99 | 101.73 | 102.01 | 87,127 | +0.08(+0.07%) |
Sep 08, 2021 | 102.18 | 102.40 | 101.50 | 101.94 | 161,141 | -0.56(-0.54%) |
Sep 07, 2021 | 103.30 | 103.40 | 102.40 | 102.50 | 145,458 | -0.80(-0.78%) |
Sep 03, 2021 | 103.89 | 104.04 | 103.25 | 103.30 | 42,831 | -0.59(-0.56%) |
Sep 02, 2021 | 104.07 | 104.15 | 103.61 | 103.88 | 56,673 | +0.07(+0.06%) |
Sep 01, 2021 | 103.78 | 104.02 | 102.67 | 103.82 | 228,245 | +0.31(+0.30%) |
Aug 31, 2021 | 103.46 | 103.64 | 102.92 | 103.51 | 38,244 | +0.18(+0.17%) |
Aug 30, 2021 | 104.96 | 104.96 | 103.24 | 103.33 | 58,394 | -1.22(-1.17%) |
Aug 27, 2021 | 102.97 | 104.58 | 102.97 | 104.55 | 47,105 | +1.76(+1.71%) |
Aug 26, 2021 | 103.61 | 103.96 | 102.69 | 102.79 | 89,300 | -0.41(-0.40%) |
Aug 25, 2021 | 102.44 | 103.74 | 102.44 | 103.20 | 60,082 | +0.88(+0.86%) |
Aug 24, 2021 | 102.02 | 102.40 | 101.84 | 102.33 | 98,849 | +0.92(+0.90%) |
Aug 23, 2021 | 101.17 | 101.92 | 101.17 | 101.41 | 112,108 | +1.01(+1.01%) |
Aug 20, 2021 | 99.36 | 100.53 | 99.36 | 100.40 | 35,142 | +1.08(+1.08%) |
Aug 19, 2021 | 99.02 | 99.94 | 98.61 | 99.32 | 110,209 | -0.78(-0.78%) |
Aug 18, 2021 | 100.97 | 102.12 | 100.05 | 100.11 | 84,964 | -1.30(-1.28%) |
Aug 17, 2021 | 101.72 | 102.11 | 100.53 | 101.41 | 106,240 | -1.07(-1.04%) |
Aug 16, 2021 | 102.21 | 102.48 | 101.18 | 102.48 | 151,974 | -0.21(-0.20%) |
Aug 13, 2021 | 103.53 | 103.53 | 102.39 | 102.69 | 230,714 | -0.78(-0.76%) |
Aug 12, 2021 | 103.18 | 103.53 | 102.72 | 103.47 | 73,739 | +0.46(+0.45%) |
Aug 11, 2021 | 102.30 | 103.01 | 101.91 | 103.01 | 46,277 | +1.06(+1.04%) |
Aug 10, 2021 | 101.28 | 102.51 | 101.02 | 101.95 | 1,567,571 | +0.69(+0.68%) |
Aug 09, 2021 | 100.68 | 101.53 | 100.08 | 101.26 | 424,531 | +0.58(+0.57%) |
Aug 06, 2021 | 99.63 | 100.75 | 99.61 | 100.68 | 49,684 | +1.85(+1.87%) |
Aug 05, 2021 | 97.78 | 98.90 | 97.78 | 98.83 | 65,947 | +1.31(+1.35%) |
Aug 04, 2021 | 96.89 | 98.33 | 96.88 | 97.52 | 72,628 | -0.12(-0.13%) |
Aug 03, 2021 | 98.21 | 98.21 | 96.37 | 97.64 | 104,363 | -0.22(-0.22%) |
Aug 02, 2021 | 98.03 | 99.06 | 97.78 | 97.86 | 97,802 | +0.41(+0.42%) |
Jul 30, 2021 | 97.56 | 98.59 | 97.14 | 97.45 | 61,304 | -0.42(-0.42%) |
Jul 29, 2021 | 97.50 | 98.22 | 97.22 | 97.87 | 43,939 | +0.98(+1.01%) |
Jul 28, 2021 | 96.76 | 97.32 | 96.23 | 96.89 | 34,707 | +0.33(+0.34%) |
Jul 27, 2021 | 96.38 | 96.84 | 95.91 | 96.56 | 153,810 | -0.42(-0.43%) |
Jul 26, 2021 | 96.18 | 96.97 | 96.18 | 96.97 | 509,160 | +0.46(+0.48%) |
Jul 23, 2021 | 96.76 | 97.04 | 96.09 | 96.51 | 44,690 | +0.39(+0.40%) |
Jul 22, 2021 | 96.57 | 96.57 | 95.82 | 96.12 | 38,272 | -0.55(-0.57%) |
Jul 21, 2021 | 95.32 | 96.92 | 95.32 | 96.67 | 161,795 | +2.19(+2.32%) |
Jul 20, 2021 | 92.22 | 95.24 | 92.22 | 94.48 | 1,580,386 | +2.31(+2.51%) |
Jul 19, 2021 | 92.26 | 92.30 | 91.48 | 92.17 | 55,558 | -2.01(-2.14%) |
Jul 16, 2021 | 96.00 | 96.00 | 93.98 | 94.18 | 56,601 | -1.30(-1.36%) |
Jul 15, 2021 | 94.88 | 96.32 | 94.85 | 95.48 | 45,710 | -0.03(-0.03%) |
Jul 14, 2021 | 96.42 | 97.13 | 95.18 | 95.51 | 63,163 | -0.81(-0.84%) |
Jul 13, 2021 | 96.88 | 96.88 | 95.77 | 96.32 | 45,444 | -0.42(-0.44%) |
Jul 12, 2021 | 94.95 | 97.06 | 94.62 | 96.75 | 75,310 | +1.57(+1.65%) |
Jul 09, 2021 | 94.04 | 95.18 | 93.80 | 95.18 | 43,167 | +2.33(+2.51%) |
Jul 08, 2021 | 93.13 | 93.60 | 92.45 | 92.85 | 71,834 | -1.97(-2.08%) |
Jul 07, 2021 | 95.04 | 95.20 | 93.71 | 94.82 | 97,499 | -0.52(-0.54%) |
Jul 06, 2021 | 96.59 | 96.59 | 94.62 | 95.34 | 65,740 | -1.24(-1.28%) |
Jul 02, 2021 | 96.83 | 96.83 | 96.10 | 96.58 | 21,085 | -0.12(-0.13%) |