Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 104.16 | 104.92 | 103.33 | 103.54 | 1,518,196 | -0.06(-0.06%) |
Sep 29, 2021 | 103.72 | 104.89 | 103.45 | 103.60 | 1,485,095 | -0.29(-0.28%) |
Sep 28, 2021 | 105.02 | 105.23 | 102.51 | 103.89 | 2,488,668 | -1.31(-1.24%) |
Sep 27, 2021 | 103.85 | 106.01 | 103.51 | 105.19 | 1,469,766 | +1.58(+1.52%) |
Sep 24, 2021 | 101.96 | 104.04 | 101.53 | 103.62 | 1,507,894 | -0.53(-0.51%) |
Sep 23, 2021 | 103.76 | 104.66 | 103.55 | 104.14 | 1,993,122 | +1.19(+1.16%) |
Sep 22, 2021 | 103.83 | 104.31 | 102.48 | 102.95 | 2,039,939 | -0.28(-0.27%) |
Sep 21, 2021 | 103.57 | 103.81 | 102.27 | 103.23 | 2,393,280 | +1.21(+1.19%) |
Sep 20, 2021 | 106.09 | 106.11 | 101.26 | 102.02 | 3,352,784 | -3.90(-3.68%) |
Sep 17, 2021 | 105.58 | 107.19 | 104.12 | 105.92 | 4,429,720 | +2.25(+2.17%) |
Sep 16, 2021 | 105.05 | 105.19 | 103.47 | 103.67 | 2,995,280 | -1.34(-1.28%) |
Sep 15, 2021 | 105.69 | 107.68 | 104.79 | 105.01 | 6,389,912 | +2.15(+2.09%) |
Sep 14, 2021 | 104.47 | 104.99 | 102.55 | 102.86 | 1,960,079 | -1.78(-1.70%) |
Sep 13, 2021 | 107.31 | 107.76 | 104.07 | 104.65 | 2,739,639 | -1.80(-1.69%) |
Sep 10, 2021 | 107.66 | 108.33 | 106.43 | 106.45 | 2,548,097 | -0.98(-0.91%) |
Sep 09, 2021 | 109.22 | 109.22 | 106.19 | 107.42 | 6,164,457 | -1.92(-1.75%) |
Sep 08, 2021 | 108.95 | 109.94 | 107.05 | 109.34 | 3,616,863 | -0.63(-0.57%) |
Sep 07, 2021 | 112.79 | 114.65 | 109.88 | 109.96 | 7,768,628 | -2.95(-2.61%) |
Sep 03, 2021 | 110.24 | 113.97 | 110.12 | 112.91 | 6,928,333 | +2.55(+2.31%) |
Sep 02, 2021 | 108.32 | 110.45 | 108.16 | 110.36 | 5,888,210 | +2.16(+1.99%) |
Sep 01, 2021 | 103.78 | 110.85 | 102.60 | 108.21 | 10,077,986 | +3.81(+3.65%) |
Aug 31, 2021 | 98.38 | 107.06 | 98.23 | 104.40 | 17,153,520 | +7.06(+7.25%) |
Aug 30, 2021 | 97.97 | 97.97 | 96.93 | 97.34 | 2,387,656 | -0.59(-0.61%) |
Aug 27, 2021 | 97.10 | 98.33 | 96.94 | 97.94 | 1,281,496 | +1.06(+1.10%) |
Aug 26, 2021 | 96.18 | 96.90 | 95.93 | 96.87 | 1,224,295 | +0.67(+0.69%) |
Aug 25, 2021 | 95.85 | 96.51 | 95.59 | 96.21 | 956,935 | +0.27(+0.28%) |
Aug 24, 2021 | 95.73 | 96.03 | 95.32 | 95.94 | 888,839 | +0.39(+0.41%) |
Aug 23, 2021 | 94.40 | 95.75 | 94.40 | 95.55 | 1,314,750 | +1.52(+1.61%) |
Aug 20, 2021 | 94.45 | 94.45 | 93.49 | 94.03 | 1,106,005 | -0.46(-0.49%) |
Aug 19, 2021 | 93.40 | 94.69 | 93.21 | 94.49 | 1,944,802 | +0.20(+0.22%) |
Aug 18, 2021 | 93.84 | 95.43 | 93.51 | 94.29 | 1,332,344 | +0.26(+0.27%) |
Aug 17, 2021 | 94.51 | 94.51 | 92.90 | 94.03 | 2,177,116 | -0.60(-0.64%) |
Aug 16, 2021 | 95.06 | 95.07 | 94.14 | 94.64 | 1,446,688 | -0.74(-0.77%) |
Aug 13, 2021 | 96.05 | 96.15 | 95.10 | 95.37 | 996,045 | -0.70(-0.73%) |
Aug 12, 2021 | 95.90 | 97.04 | 95.87 | 96.07 | 1,196,750 | +0.15(+0.16%) |
Aug 11, 2021 | 95.78 | 96.84 | 95.19 | 95.92 | 1,893,836 | +0.68(+0.72%) |
Aug 10, 2021 | 97.74 | 98.21 | 95.11 | 95.24 | 2,861,609 | -0.62(-0.65%) |
Aug 09, 2021 | 95.51 | 96.30 | 95.27 | 95.86 | 1,377,161 | +0.13(+0.14%) |
Aug 06, 2021 | 96.44 | 97.35 | 95.59 | 95.73 | 1,477,255 | -0.75(-0.77%) |
Aug 05, 2021 | 96.13 | 96.56 | 95.59 | 96.47 | 1,316,744 | +0.90(+0.94%) |
Aug 04, 2021 | 95.42 | 96.06 | 95.20 | 95.58 | 998,618 | -0.16(-0.17%) |
Aug 03, 2021 | 95.65 | 96.12 | 95.41 | 95.74 | 1,013,991 | +0.63(+0.66%) |
Aug 02, 2021 | 96.72 | 97.43 | 95.09 | 95.11 | 822,752 | -1.30(-1.35%) |
Jul 30, 2021 | 94.96 | 96.44 | 94.96 | 96.41 | 1,595,756 | +1.02(+1.07%) |
Jul 29, 2021 | 95.04 | 96.38 | 95.04 | 95.39 | 1,232,602 | +0.95(+1.01%) |
Jul 28, 2021 | 94.63 | 94.79 | 93.58 | 94.44 | 2,330,487 | -0.03(-0.03%) |
Jul 27, 2021 | 92.71 | 95.10 | 92.41 | 94.47 | 2,220,501 | +1.30(+1.40%) |
Jul 26, 2021 | 93.61 | 93.70 | 92.77 | 93.16 | 1,056,907 | -0.82(-0.87%) |
Jul 23, 2021 | 93.36 | 94.19 | 93.05 | 93.98 | 1,213,538 | +0.85(+0.91%) |
Jul 22, 2021 | 93.07 | 93.85 | 92.53 | 93.13 | 1,770,098 | +0.63(+0.68%) |
Jul 21, 2021 | 90.65 | 93.19 | 90.59 | 92.50 | 2,481,587 | +1.70(+1.88%) |
Jul 20, 2021 | 90.18 | 91.20 | 89.34 | 90.79 | 2,538,189 | +0.73(+0.81%) |
Jul 19, 2021 | 91.12 | 91.31 | 89.59 | 90.06 | 3,371,103 | -2.57(-2.78%) |
Jul 16, 2021 | 93.39 | 93.58 | 92.11 | 92.64 | 1,815,232 | -0.66(-0.70%) |
Jul 15, 2021 | 92.65 | 93.77 | 91.93 | 93.30 | 1,799,303 | +0.05(+0.06%) |
Jul 14, 2021 | 94.01 | 94.09 | 93.07 | 93.24 | 1,142,687 | -0.32(-0.34%) |
Jul 13, 2021 | 93.53 | 93.82 | 93.17 | 93.56 | 1,649,006 | -0.29(-0.31%) |
Jul 12, 2021 | 94.92 | 94.99 | 93.46 | 93.85 | 1,470,281 | -1.39(-1.46%) |
Jul 09, 2021 | 94.08 | 95.49 | 94.08 | 95.25 | 1,845,198 | +1.78(+1.90%) |
Jul 08, 2021 | 93.44 | 95.85 | 92.91 | 93.47 | 5,617,421 | -0.63(-0.67%) |
Jul 07, 2021 | 92.31 | 94.23 | 92.31 | 94.10 | 1,184,985 | +1.62(+1.75%) |
Jul 06, 2021 | 94.08 | 94.30 | 91.65 | 92.49 | 1,374,913 | -2.28(-2.41%) |
Jul 02, 2021 | 94.01 | 95.26 | 93.77 | 94.77 | 1,376,653 | +1.03(+1.10%) |