Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.68 | 96.93 | 94.18 | 94.50 | 4,130,910 | -3.33(-3.40%) |
Sep 29, 2021 | 98.11 | 98.59 | 96.62 | 97.82 | 1,981,168 | +0.04(+0.04%) |
Sep 28, 2021 | 99.33 | 99.94 | 95.98 | 97.79 | 3,279,268 | -0.71(-0.72%) |
Sep 27, 2021 | 94.13 | 99.10 | 94.13 | 98.49 | 5,226,558 | +4.86(+5.19%) |
Sep 24, 2021 | 94.82 | 94.93 | 93.16 | 93.63 | 3,778,522 | -1.28(-1.35%) |
Sep 23, 2021 | 96.10 | 96.51 | 94.85 | 94.91 | 2,297,432 | -0.56(-0.59%) |
Sep 22, 2021 | 96.30 | 97.05 | 95.20 | 95.47 | 1,678,647 | -0.08(-0.08%) |
Sep 21, 2021 | 95.65 | 96.68 | 94.67 | 95.55 | 2,506,760 | +0.20(+0.21%) |
Sep 20, 2021 | 96.63 | 97.72 | 94.16 | 95.36 | 2,350,951 | -2.64(-2.69%) |
Sep 17, 2021 | 97.79 | 99.33 | 97.60 | 97.99 | 3,295,765 | +0.05(+0.05%) |
Sep 16, 2021 | 97.28 | 98.48 | 97.16 | 97.94 | 1,690,436 | +0.26(+0.27%) |
Sep 15, 2021 | 98.22 | 98.24 | 97.14 | 97.68 | 2,314,229 | -0.80(-0.82%) |
Sep 14, 2021 | 100.60 | 100.60 | 98.35 | 98.48 | 1,750,390 | -1.70(-1.70%) |
Sep 13, 2021 | 99.92 | 100.84 | 98.65 | 100.18 | 1,781,537 | +1.27(+1.28%) |
Sep 10, 2021 | 100.06 | 100.97 | 98.78 | 98.91 | 1,948,047 | -0.92(-0.93%) |
Sep 09, 2021 | 98.16 | 100.44 | 97.83 | 99.84 | 2,494,801 | +1.24(+1.26%) |
Sep 08, 2021 | 98.89 | 99.02 | 97.66 | 98.59 | 2,880,122 | -0.45(-0.46%) |
Sep 07, 2021 | 101.12 | 101.70 | 98.80 | 99.05 | 2,735,427 | -2.24(-2.21%) |
Sep 03, 2021 | 102.64 | 102.91 | 101.15 | 101.29 | 1,984,220 | -1.99(-1.93%) |
Sep 02, 2021 | 103.93 | 104.31 | 102.89 | 103.28 | 2,012,895 | -0.46(-0.44%) |
Sep 01, 2021 | 103.52 | 104.22 | 101.45 | 103.74 | 3,049,367 | +0.24(+0.23%) |
Aug 31, 2021 | 105.86 | 105.86 | 103.22 | 103.50 | 3,238,614 | -1.63(-1.55%) |
Aug 30, 2021 | 104.84 | 106.10 | 104.31 | 105.13 | 1,939,411 | +0.76(+0.72%) |
Aug 27, 2021 | 105.06 | 105.62 | 104.11 | 104.38 | 2,266,322 | -0.52(-0.50%) |
Aug 26, 2021 | 108.22 | 108.24 | 104.76 | 104.90 | 3,039,310 | -3.38(-3.12%) |
Aug 25, 2021 | 108.77 | 110.96 | 106.74 | 108.28 | 4,146,915 | +0.36(+0.33%) |
Aug 24, 2021 | 104.16 | 110.18 | 103.37 | 107.92 | 13,389,800 | +8.29(+8.32%) |
Aug 23, 2021 | 100.38 | 101.78 | 99.54 | 99.63 | 4,085,199 | -0.42(-0.42%) |
Aug 20, 2021 | 97.69 | 100.83 | 97.28 | 100.05 | 2,399,056 | +2.55(+2.61%) |
Aug 19, 2021 | 96.83 | 98.48 | 96.58 | 97.50 | 2,200,713 | -0.30(-0.31%) |
Aug 18, 2021 | 98.38 | 101.36 | 97.75 | 97.80 | 2,340,077 | -0.58(-0.59%) |
Aug 17, 2021 | 101.13 | 101.34 | 97.46 | 98.38 | 2,490,532 | -4.10(-4.00%) |
Aug 16, 2021 | 100.59 | 102.97 | 99.70 | 102.48 | 2,063,551 | +1.40(+1.39%) |
Aug 13, 2021 | 104.80 | 104.80 | 100.79 | 101.07 | 2,581,767 | -3.86(-3.68%) |
Aug 12, 2021 | 105.61 | 105.97 | 104.13 | 104.94 | 1,405,603 | +0.06(+0.06%) |
Aug 11, 2021 | 102.76 | 105.84 | 102.26 | 104.87 | 2,888,120 | +2.70(+2.64%) |
Aug 10, 2021 | 99.91 | 102.25 | 99.37 | 102.17 | 1,480,217 | +2.20(+2.20%) |
Aug 09, 2021 | 101.85 | 101.85 | 99.14 | 99.97 | 1,516,384 | -2.04(-2.00%) |
Aug 06, 2021 | 102.20 | 103.42 | 101.99 | 102.01 | 1,913,294 | -0.47(-0.46%) |
Aug 05, 2021 | 101.27 | 103.38 | 101.14 | 102.48 | 2,147,043 | +1.87(+1.85%) |
Aug 04, 2021 | 101.26 | 101.96 | 100.38 | 100.62 | 1,275,935 | -1.23(-1.20%) |
Aug 03, 2021 | 100.38 | 102.31 | 100.05 | 101.84 | 1,424,674 | +1.92(+1.92%) |
Aug 02, 2021 | 100.46 | 100.82 | 99.80 | 99.93 | 1,466,297 | +0.12(+0.12%) |
Jul 30, 2021 | 100.71 | 102.08 | 99.66 | 99.80 | 1,973,388 | -1.70(-1.67%) |
Jul 29, 2021 | 101.24 | 101.97 | 100.53 | 101.50 | 1,561,026 | +1.07(+1.06%) |
Jul 28, 2021 | 101.59 | 101.78 | 99.55 | 100.43 | 1,580,968 | -1.15(-1.14%) |
Jul 27, 2021 | 101.74 | 101.98 | 100.52 | 101.59 | 1,602,177 | -0.42(-0.41%) |
Jul 26, 2021 | 100.53 | 102.66 | 100.41 | 102.00 | 1,989,700 | +1.38(+1.37%) |
Jul 23, 2021 | 98.96 | 100.94 | 98.86 | 100.63 | 1,823,765 | +2.93(+3.00%) |
Jul 22, 2021 | 98.51 | 98.67 | 95.94 | 97.70 | 2,048,759 | -0.71(-0.72%) |
Jul 21, 2021 | 98.92 | 99.28 | 97.78 | 98.41 | 1,868,395 | +0.15(+0.15%) |
Jul 20, 2021 | 96.79 | 99.06 | 96.13 | 98.26 | 2,007,230 | +1.89(+1.96%) |
Jul 19, 2021 | 96.62 | 97.15 | 95.10 | 96.36 | 2,845,842 | -1.87(-1.91%) |
Jul 16, 2021 | 99.62 | 101.02 | 98.20 | 98.24 | 2,076,240 | -1.25(-1.26%) |
Jul 15, 2021 | 96.84 | 100.47 | 96.76 | 99.49 | 3,086,613 | +1.86(+1.90%) |
Jul 14, 2021 | 97.95 | 98.55 | 97.28 | 97.63 | 1,501,831 | +0.04(+0.04%) |
Jul 13, 2021 | 98.70 | 99.11 | 97.09 | 97.60 | 2,597,114 | -1.23(-1.24%) |
Jul 12, 2021 | 98.40 | 99.47 | 97.74 | 98.83 | 1,918,316 | +0.35(+0.35%) |
Jul 09, 2021 | 96.68 | 98.74 | 96.68 | 98.48 | 2,360,377 | +2.40(+2.50%) |
Jul 08, 2021 | 96.28 | 96.81 | 95.23 | 96.08 | 2,263,141 | -1.41(-1.45%) |
Jul 07, 2021 | 98.01 | 98.91 | 97.34 | 97.49 | 2,331,267 | -0.71(-0.72%) |
Jul 06, 2021 | 102.56 | 102.56 | 98.07 | 98.20 | 3,322,896 | -4.53(-4.41%) |
Jul 02, 2021 | 103.68 | 103.68 | 102.12 | 102.73 | 1,840,056 | -0.64(-0.62%) |