Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 90.41 | 90.41 | 88.48 | 88.47 | 2,832,242 | -1.35(-1.51%) |
Sep 29, 2021 | 90.03 | 90.34 | 89.48 | 89.82 | 2,792,819 | -0.03(-0.03%) |
Sep 28, 2021 | 90.47 | 91.04 | 89.72 | 89.85 | 2,229,458 | -1.00(-1.10%) |
Sep 27, 2021 | 90.60 | 91.68 | 90.60 | 90.84 | 2,598,178 | +0.39(+0.44%) |
Sep 24, 2021 | 90.64 | 91.46 | 90.32 | 90.45 | 1,823,156 | -0.61(-0.67%) |
Sep 23, 2021 | 90.43 | 91.81 | 90.27 | 91.06 | 2,520,965 | +1.37(+1.53%) |
Sep 22, 2021 | 88.81 | 90.34 | 88.77 | 89.69 | 2,906,322 | +1.68(+1.91%) |
Sep 21, 2021 | 89.36 | 89.62 | 87.90 | 88.01 | 2,347,217 | -0.90(-1.01%) |
Sep 20, 2021 | 88.89 | 89.20 | 87.57 | 88.91 | 3,186,226 | -1.68(-1.86%) |
Sep 17, 2021 | 91.21 | 92.24 | 90.16 | 90.59 | 5,252,534 | -2.18(-2.35%) |
Sep 16, 2021 | 93.47 | 93.48 | 92.23 | 92.77 | 1,993,053 | -0.52(-0.55%) |
Sep 15, 2021 | 91.72 | 93.49 | 91.23 | 93.28 | 3,833,685 | +1.58(+1.72%) |
Sep 14, 2021 | 93.51 | 93.72 | 91.37 | 91.71 | 4,224,466 | -1.42(-1.52%) |
Sep 13, 2021 | 94.68 | 95.13 | 92.41 | 93.12 | 3,869,164 | -0.87(-0.93%) |
Sep 10, 2021 | 94.88 | 95.30 | 93.84 | 94.00 | 2,589,512 | +0.01(+0.01%) |
Sep 09, 2021 | 97.03 | 97.03 | 93.83 | 93.99 | 4,468,152 | -2.84(-2.93%) |
Sep 08, 2021 | 96.92 | 97.37 | 96.26 | 96.82 | 2,194,481 | -0.54(-0.55%) |
Sep 07, 2021 | 98.67 | 98.69 | 97.33 | 97.36 | 1,834,513 | -1.61(-1.62%) |
Sep 03, 2021 | 99.37 | 99.54 | 98.52 | 98.97 | 2,138,750 | -0.30(-0.30%) |
Sep 02, 2021 | 98.21 | 99.27 | 98.10 | 99.27 | 1,835,032 | +1.55(+1.59%) |
Sep 01, 2021 | 99.25 | 99.48 | 97.38 | 97.72 | 3,155,952 | -1.36(-1.37%) |
Aug 31, 2021 | 98.99 | 99.19 | 98.14 | 99.08 | 3,611,817 | +0.22(+0.22%) |
Aug 30, 2021 | 98.61 | 99.47 | 98.06 | 98.86 | 1,817,661 | +0.47(+0.48%) |
Aug 27, 2021 | 98.15 | 98.64 | 98.13 | 98.39 | 2,133,444 | +0.59(+0.61%) |
Aug 26, 2021 | 97.80 | 98.19 | 97.50 | 97.80 | 1,323,169 | -0.06(-0.06%) |
Aug 25, 2021 | 96.85 | 98.24 | 96.64 | 97.86 | 1,892,680 | +0.73(+0.75%) |
Aug 24, 2021 | 96.66 | 97.71 | 96.66 | 97.13 | 1,642,171 | +0.77(+0.80%) |
Aug 23, 2021 | 96.15 | 97.13 | 96.15 | 96.36 | 1,901,787 | +0.85(+0.88%) |
Aug 20, 2021 | 94.91 | 96.01 | 94.91 | 95.51 | 1,479,676 | +0.44(+0.46%) |
Aug 19, 2021 | 94.63 | 95.75 | 93.71 | 95.07 | 3,002,775 | -0.38(-0.39%) |
Aug 18, 2021 | 96.04 | 96.75 | 95.34 | 95.44 | 1,423,073 | -1.01(-1.05%) |
Aug 17, 2021 | 96.70 | 97.06 | 95.50 | 96.46 | 2,136,614 | -0.87(-0.90%) |
Aug 16, 2021 | 97.13 | 97.50 | 96.33 | 97.33 | 1,426,290 | -0.09(-0.10%) |
Aug 13, 2021 | 97.61 | 97.84 | 97.00 | 97.43 | 1,260,295 | -0.35(-0.36%) |
Aug 12, 2021 | 97.39 | 97.90 | 96.79 | 97.77 | 2,044,899 | +0.31(+0.32%) |
Aug 11, 2021 | 96.33 | 97.53 | 96.08 | 97.46 | 2,538,979 | +1.13(+1.17%) |
Aug 10, 2021 | 94.86 | 96.48 | 94.52 | 96.33 | 2,404,558 | +1.79(+1.89%) |
Aug 09, 2021 | 94.75 | 94.82 | 94.04 | 94.54 | 1,406,533 | -0.26(-0.28%) |
Aug 06, 2021 | 95.29 | 95.65 | 94.36 | 94.80 | 1,827,576 | +0.36(+0.38%) |
Aug 05, 2021 | 94.77 | 95.39 | 94.11 | 94.45 | 2,232,336 | +0.80(+0.86%) |
Aug 04, 2021 | 91.31 | 95.16 | 91.31 | 93.65 | 2,063,464 | -0.90(-0.95%) |
Aug 03, 2021 | 93.54 | 94.66 | 92.69 | 94.54 | 2,346,639 | +1.35(+1.44%) |
Aug 02, 2021 | 95.00 | 95.72 | 93.11 | 93.20 | 2,108,242 | -1.09(-1.16%) |
Jul 30, 2021 | 93.24 | 94.42 | 92.96 | 94.29 | 3,003,635 | +0.83(+0.89%) |
Jul 29, 2021 | 92.94 | 93.65 | 92.11 | 93.46 | 2,616,993 | +1.53(+1.67%) |
Jul 28, 2021 | 91.80 | 92.45 | 90.71 | 91.93 | 1,864,354 | +0.02(+0.02%) |
Jul 27, 2021 | 91.37 | 92.65 | 90.80 | 91.91 | 1,622,047 | +0.00(+0.00%) |
Jul 26, 2021 | 92.04 | 92.71 | 91.42 | 91.91 | 1,346,585 | -0.13(-0.14%) |
Jul 23, 2021 | 91.56 | 92.20 | 90.89 | 92.04 | 1,772,967 | +0.97(+1.07%) |
Jul 22, 2021 | 92.05 | 92.06 | 90.89 | 91.07 | 1,230,991 | -0.78(-0.84%) |
Jul 21, 2021 | 91.24 | 92.09 | 91.02 | 91.84 | 1,925,703 | +1.07(+1.17%) |
Jul 20, 2021 | 87.80 | 90.98 | 87.74 | 90.78 | 3,568,679 | +3.10(+3.54%) |
Jul 19, 2021 | 89.40 | 89.76 | 87.22 | 87.67 | 4,060,760 | -3.22(-3.55%) |
Jul 16, 2021 | 92.52 | 92.61 | 90.69 | 90.90 | 4,880,178 | -1.18(-1.28%) |
Jul 15, 2021 | 91.22 | 92.38 | 91.03 | 92.08 | 2,143,173 | +0.43(+0.47%) |
Jul 14, 2021 | 91.78 | 92.43 | 91.48 | 91.65 | 3,012,180 | +0.24(+0.27%) |
Jul 13, 2021 | 92.16 | 92.16 | 91.27 | 91.40 | 2,365,288 | -0.76(-0.82%) |
Jul 12, 2021 | 91.22 | 92.33 | 90.42 | 92.16 | 2,503,291 | +0.93(+1.02%) |
Jul 09, 2021 | 91.04 | 91.72 | 90.85 | 91.22 | 2,293,789 | +1.48(+1.65%) |
Jul 08, 2021 | 89.16 | 90.26 | 88.51 | 89.75 | 1,775,245 | -0.97(-1.07%) |
Jul 07, 2021 | 89.21 | 90.88 | 89.09 | 90.72 | 2,293,634 | +1.28(+1.43%) |
Jul 06, 2021 | 90.94 | 90.94 | 88.57 | 89.44 | 2,446,593 | -1.63(-1.79%) |
Jul 02, 2021 | 90.57 | 91.32 | 90.05 | 91.07 | 1,441,827 | +0.49(+0.54%) |