Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.55 | 95.74 | 92.28 | 92.29 | 1,211,064 | -2.99(-3.13%) |
Sep 29, 2021 | 95.83 | 96.15 | 94.68 | 95.28 | 1,202,999 | -0.53(-0.55%) |
Sep 28, 2021 | 96.99 | 97.53 | 95.64 | 95.81 | 787,651 | -0.84(-0.87%) |
Sep 27, 2021 | 94.22 | 97.21 | 94.22 | 96.66 | 896,405 | +3.02(+3.23%) |
Sep 24, 2021 | 92.93 | 94.06 | 92.77 | 93.63 | 564,676 | +0.35(+0.37%) |
Sep 23, 2021 | 92.34 | 94.79 | 92.34 | 93.28 | 769,623 | +1.51(+1.65%) |
Sep 22, 2021 | 92.07 | 93.82 | 91.70 | 91.77 | 930,882 | +0.91(+1.00%) |
Sep 21, 2021 | 92.03 | 92.30 | 90.15 | 90.87 | 998,509 | -0.43(-0.47%) |
Sep 20, 2021 | 91.99 | 92.77 | 90.00 | 91.30 | 1,243,110 | -3.15(-3.34%) |
Sep 17, 2021 | 95.09 | 95.89 | 93.38 | 94.45 | 2,106,394 | -1.71(-1.78%) |
Sep 16, 2021 | 97.37 | 97.72 | 96.11 | 96.16 | 689,660 | -0.96(-0.99%) |
Sep 15, 2021 | 95.62 | 97.14 | 95.47 | 97.12 | 1,345,882 | +1.38(+1.44%) |
Sep 14, 2021 | 100.77 | 100.77 | 95.70 | 95.74 | 1,528,742 | -4.59(-4.57%) |
Sep 13, 2021 | 100.66 | 101.26 | 99.13 | 100.33 | 864,717 | +0.66(+0.67%) |
Sep 10, 2021 | 100.28 | 101.35 | 99.60 | 99.66 | 681,715 | +0.09(+0.09%) |
Sep 09, 2021 | 98.56 | 101.02 | 98.18 | 99.57 | 990,203 | +0.07(+0.07%) |
Sep 08, 2021 | 101.77 | 102.04 | 99.31 | 99.50 | 1,122,833 | -2.44(-2.39%) |
Sep 07, 2021 | 102.08 | 102.62 | 101.47 | 101.94 | 542,257 | -0.54(-0.52%) |
Sep 03, 2021 | 103.24 | 103.57 | 102.09 | 102.48 | 611,998 | -0.66(-0.64%) |
Sep 02, 2021 | 102.98 | 104.33 | 102.58 | 103.13 | 821,756 | +0.47(+0.46%) |
Sep 01, 2021 | 103.31 | 103.56 | 101.57 | 102.66 | 778,849 | -0.36(-0.35%) |
Aug 31, 2021 | 103.17 | 103.56 | 102.50 | 103.02 | 1,041,677 | -0.38(-0.37%) |
Aug 30, 2021 | 105.30 | 105.61 | 103.28 | 103.41 | 1,035,630 | -1.54(-1.47%) |
Aug 27, 2021 | 103.14 | 105.38 | 103.14 | 104.94 | 498,408 | +2.51(+2.45%) |
Aug 26, 2021 | 103.85 | 104.02 | 102.19 | 102.43 | 484,473 | -1.22(-1.18%) |
Aug 25, 2021 | 102.85 | 104.19 | 102.20 | 103.65 | 669,533 | +0.75(+0.72%) |
Aug 24, 2021 | 102.18 | 103.61 | 102.15 | 102.91 | 656,387 | +1.14(+1.12%) |
Aug 23, 2021 | 100.97 | 102.33 | 100.97 | 101.77 | 730,185 | +1.71(+1.71%) |
Aug 20, 2021 | 99.56 | 100.69 | 99.39 | 100.06 | 570,047 | +0.15(+0.15%) |
Aug 19, 2021 | 99.69 | 100.89 | 98.76 | 99.91 | 826,619 | -1.38(-1.37%) |
Aug 18, 2021 | 102.33 | 103.61 | 101.06 | 101.29 | 520,899 | -1.60(-1.56%) |
Aug 17, 2021 | 103.52 | 103.84 | 101.39 | 102.90 | 477,112 | -1.56(-1.49%) |
Aug 16, 2021 | 104.32 | 104.89 | 102.76 | 104.45 | 507,132 | -0.88(-0.84%) |
Aug 13, 2021 | 105.65 | 106.18 | 105.08 | 105.34 | 426,059 | -0.56(-0.53%) |
Aug 12, 2021 | 106.04 | 106.51 | 104.25 | 105.90 | 656,376 | -0.39(-0.37%) |
Aug 11, 2021 | 105.09 | 106.34 | 104.33 | 106.29 | 665,564 | +2.09(+2.01%) |
Aug 10, 2021 | 102.52 | 105.09 | 102.52 | 104.20 | 502,916 | +1.49(+1.45%) |
Aug 09, 2021 | 101.86 | 103.11 | 101.28 | 102.70 | 495,967 | -0.01(-0.01%) |
Aug 06, 2021 | 101.84 | 103.35 | 101.83 | 102.71 | 541,746 | +2.03(+2.02%) |
Aug 05, 2021 | 101.08 | 102.11 | 100.52 | 100.68 | 699,520 | +1.43(+1.44%) |
Aug 04, 2021 | 101.22 | 101.83 | 99.22 | 99.25 | 505,520 | -2.50(-2.46%) |
Aug 03, 2021 | 102.07 | 102.88 | 99.15 | 101.76 | 907,564 | -0.10(-0.10%) |
Aug 02, 2021 | 103.41 | 105.45 | 101.86 | 101.86 | 526,272 | -0.76(-0.74%) |
Jul 30, 2021 | 102.64 | 104.01 | 101.97 | 102.62 | 631,581 | -0.04(-0.04%) |
Jul 29, 2021 | 102.24 | 102.98 | 101.85 | 102.66 | 587,963 | +1.49(+1.48%) |
Jul 28, 2021 | 101.08 | 102.03 | 99.62 | 101.17 | 787,591 | +0.25(+0.24%) |
Jul 27, 2021 | 100.47 | 102.03 | 98.81 | 100.92 | 619,347 | -0.86(-0.84%) |
Jul 26, 2021 | 100.53 | 102.12 | 100.09 | 101.78 | 660,938 | +1.58(+1.58%) |
Jul 23, 2021 | 99.35 | 100.44 | 98.29 | 100.19 | 900,591 | +1.63(+1.65%) |
Jul 22, 2021 | 99.93 | 100.02 | 98.18 | 98.56 | 686,497 | -1.44(-1.44%) |
Jul 21, 2021 | 100.01 | 101.14 | 99.38 | 100.00 | 563,146 | +1.50(+1.52%) |
Jul 20, 2021 | 96.28 | 98.97 | 95.74 | 98.50 | 908,602 | +2.28(+2.37%) |
Jul 19, 2021 | 96.93 | 97.42 | 95.42 | 96.22 | 1,080,119 | -3.20(-3.21%) |
Jul 16, 2021 | 103.10 | 103.64 | 99.03 | 99.42 | 1,038,440 | -3.36(-3.27%) |
Jul 15, 2021 | 102.19 | 104.40 | 102.19 | 102.78 | 648,960 | -0.44(-0.42%) |
Jul 14, 2021 | 103.67 | 104.46 | 102.77 | 103.22 | 807,602 | -0.16(-0.15%) |
Jul 13, 2021 | 104.91 | 104.91 | 102.77 | 103.37 | 497,507 | -1.54(-1.47%) |
Jul 12, 2021 | 104.13 | 105.56 | 102.91 | 104.91 | 589,894 | +0.26(+0.24%) |
Jul 09, 2021 | 103.36 | 105.04 | 102.69 | 104.65 | 792,668 | +3.12(+3.08%) |
Jul 08, 2021 | 101.81 | 102.61 | 100.72 | 101.53 | 654,110 | -2.37(-2.28%) |
Jul 07, 2021 | 102.26 | 104.05 | 102.09 | 103.90 | 827,105 | +0.96(+0.93%) |
Jul 06, 2021 | 106.04 | 106.33 | 102.28 | 102.94 | 678,863 | -3.31(-3.12%) |
Jul 02, 2021 | 106.04 | 106.56 | 105.01 | 106.26 | 336,231 | -0.19(-0.18%) |