Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 104.34 | 106.07 | 103.79 | 103.47 | 50,434 | -0.87(-0.83%) |
Sep 29, 2021 | 102.86 | 105.29 | 102.86 | 104.34 | 26,043 | +1.67(+1.63%) |
Sep 28, 2021 | 106.04 | 106.58 | 102.48 | 102.67 | 49,348 | -4.05(-3.79%) |
Sep 27, 2021 | 104.44 | 107.39 | 104.44 | 106.72 | 47,484 | +1.91(+1.83%) |
Sep 24, 2021 | 103.06 | 105.52 | 103.01 | 104.80 | 32,964 | +1.57(+1.52%) |
Sep 23, 2021 | 102.09 | 103.69 | 101.87 | 103.23 | 35,331 | +0.90(+0.88%) |
Sep 22, 2021 | 99.21 | 103.41 | 98.86 | 102.34 | 51,717 | +3.45(+3.49%) |
Sep 21, 2021 | 99.16 | 101.18 | 98.39 | 98.89 | 42,149 | -0.08(-0.08%) |
Sep 20, 2021 | 99.61 | 100.43 | 98.06 | 98.97 | 45,529 | -1.98(-1.96%) |
Sep 17, 2021 | 100.08 | 101.41 | 98.64 | 100.95 | 154,217 | +1.44(+1.45%) |
Sep 16, 2021 | 99.27 | 100.56 | 97.86 | 99.51 | 38,785 | +0.47(+0.47%) |
Sep 15, 2021 | 100.24 | 101.45 | 98.96 | 99.05 | 220,753 | -0.92(-0.92%) |
Sep 14, 2021 | 102.39 | 103.30 | 99.61 | 99.96 | 42,764 | -2.41(-2.35%) |
Sep 13, 2021 | 104.03 | 104.27 | 101.94 | 102.37 | 71,862 | -0.73(-0.71%) |
Sep 10, 2021 | 105.07 | 105.22 | 103.13 | 103.10 | 33,171 | -0.97(-0.93%) |
Sep 09, 2021 | 103.24 | 105.05 | 102.58 | 104.07 | 69,539 | +1.24(+1.21%) |
Sep 08, 2021 | 102.27 | 103.14 | 101.10 | 102.83 | 36,599 | +0.56(+0.55%) |
Sep 07, 2021 | 102.49 | 102.99 | 101.72 | 102.27 | 69,035 | +0.44(+0.43%) |
Sep 03, 2021 | 98.97 | 102.00 | 98.97 | 101.83 | 49,022 | +0.41(+0.41%) |
Sep 02, 2021 | 104.68 | 104.82 | 99.09 | 101.42 | 72,372 | -2.40(-2.31%) |
Sep 01, 2021 | 99.91 | 107.60 | 99.33 | 103.82 | 109,478 | -0.49(-0.47%) |
Aug 31, 2021 | 103.22 | 104.34 | 102.37 | 104.31 | 46,050 | +1.51(+1.47%) |
Aug 30, 2021 | 102.82 | 103.94 | 102.03 | 102.79 | 61,996 | -0.38(-0.37%) |
Aug 27, 2021 | 98.09 | 103.51 | 98.09 | 103.18 | 70,884 | +5.06(+5.16%) |
Aug 26, 2021 | 98.84 | 98.84 | 97.73 | 98.11 | 31,217 | -0.02(-0.02%) |
Aug 25, 2021 | 99.13 | 99.13 | 97.57 | 98.13 | 64,537 | -0.46(-0.46%) |
Aug 24, 2021 | 97.02 | 99.22 | 96.61 | 98.59 | 66,625 | +1.47(+1.51%) |
Aug 23, 2021 | 95.96 | 97.52 | 95.30 | 97.12 | 70,381 | +1.19(+1.24%) |
Aug 20, 2021 | 98.09 | 98.86 | 95.72 | 95.94 | 129,459 | -2.56(-2.60%) |
Aug 19, 2021 | 101.78 | 102.84 | 98.03 | 98.50 | 120,250 | -4.35(-4.23%) |
Aug 18, 2021 | 101.77 | 104.00 | 101.11 | 102.85 | 76,982 | +0.34(+0.34%) |
Aug 17, 2021 | 103.19 | 103.19 | 101.45 | 102.50 | 56,984 | -0.70(-0.68%) |
Aug 16, 2021 | 103.44 | 105.36 | 103.06 | 103.20 | 52,399 | -1.29(-1.24%) |
Aug 13, 2021 | 106.06 | 106.06 | 103.55 | 104.50 | 53,699 | -1.56(-1.47%) |
Aug 12, 2021 | 107.47 | 109.04 | 105.62 | 106.06 | 49,767 | -2.21(-2.05%) |
Aug 11, 2021 | 106.13 | 108.55 | 106.13 | 108.28 | 52,672 | +1.78(+1.67%) |
Aug 10, 2021 | 105.13 | 106.69 | 103.69 | 106.50 | 60,998 | +2.02(+1.93%) |
Aug 09, 2021 | 106.55 | 107.41 | 102.47 | 104.48 | 153,220 | -3.16(-2.93%) |
Aug 06, 2021 | 97.95 | 111.03 | 97.73 | 107.63 | 593,009 | +16.11(+17.60%) |
Aug 05, 2021 | 94.50 | 94.50 | 90.28 | 91.52 | 104,089 | -2.41(-2.57%) |
Aug 04, 2021 | 93.69 | 95.22 | 92.49 | 93.93 | 52,409 | -0.59(-0.62%) |
Aug 03, 2021 | 95.46 | 96.28 | 93.89 | 94.52 | 71,374 | -0.69(-0.72%) |
Aug 02, 2021 | 93.65 | 95.78 | 93.65 | 95.21 | 96,786 | +1.68(+1.80%) |
Jul 30, 2021 | 91.21 | 94.36 | 90.66 | 93.52 | 123,031 | +2.31(+2.53%) |
Jul 29, 2021 | 89.91 | 91.63 | 89.52 | 91.21 | 59,474 | +1.26(+1.40%) |
Jul 28, 2021 | 89.83 | 91.08 | 88.57 | 89.96 | 43,756 | +0.50(+0.56%) |
Jul 27, 2021 | 88.93 | 89.97 | 88.42 | 89.46 | 60,998 | -0.07(-0.07%) |
Jul 26, 2021 | 89.82 | 91.04 | 89.17 | 89.52 | 35,778 | -0.25(-0.28%) |
Jul 23, 2021 | 90.56 | 90.56 | 88.81 | 89.77 | 59,408 | -0.50(-0.56%) |
Jul 22, 2021 | 89.62 | 91.06 | 89.31 | 90.27 | 45,930 | -0.01(-0.01%) |
Jul 21, 2021 | 88.72 | 91.12 | 88.25 | 90.28 | 73,441 | +1.85(+2.09%) |
Jul 20, 2021 | 89.69 | 92.15 | 88.43 | 88.43 | 133,160 | -0.83(-0.93%) |
Jul 19, 2021 | 84.76 | 89.45 | 84.72 | 89.26 | 103,389 | +3.16(+3.68%) |
Jul 16, 2021 | 86.47 | 87.26 | 84.39 | 86.10 | 165,183 | +0.27(+0.31%) |
Jul 15, 2021 | 84.36 | 86.16 | 84.16 | 85.83 | 100,325 | +0.89(+1.05%) |
Jul 14, 2021 | 86.59 | 87.17 | 84.44 | 84.93 | 419,869 | -1.96(-2.26%) |
Jul 13, 2021 | 86.27 | 87.22 | 84.72 | 86.90 | 75,412 | +0.04(+0.04%) |
Jul 12, 2021 | 85.59 | 87.01 | 84.91 | 86.86 | 84,759 | +1.37(+1.60%) |
Jul 09, 2021 | 86.00 | 86.79 | 84.67 | 85.49 | 180,336 | +0.02(+0.02%) |
Jul 08, 2021 | 85.02 | 87.73 | 84.17 | 85.47 | 219,513 | -1.14(-1.31%) |
Jul 07, 2021 | 87.39 | 87.96 | 85.68 | 86.61 | 136,754 | -1.05(-1.20%) |
Jul 06, 2021 | 89.80 | 89.85 | 87.31 | 87.66 | 84,952 | -2.31(-2.57%) |
Jul 02, 2021 | 90.56 | 91.15 | 88.85 | 89.97 | 69,652 | -1.55(-1.69%) |