Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.37 | 95.37 | 93.65 | 93.26 | 6,726 | -1.99(-2.09%) |
Sep 29, 2021 | 95.10 | 95.72 | 94.85 | 95.26 | 6,946 | +0.46(+0.48%) |
Sep 28, 2021 | 95.34 | 95.43 | 94.70 | 94.80 | 5,575 | -0.72(-0.76%) |
Sep 27, 2021 | 95.09 | 96.10 | 95.09 | 95.53 | 2,322 | +0.41(+0.43%) |
Sep 24, 2021 | 95.45 | 95.48 | 95.12 | 95.12 | 2,884 | -0.33(-0.35%) |
Sep 23, 2021 | 95.53 | 95.95 | 95.45 | 95.45 | 12,328 | +1.00(+1.06%) |
Sep 22, 2021 | 94.65 | 94.96 | 94.45 | 94.45 | 3,604 | +0.56(+0.59%) |
Sep 21, 2021 | 94.63 | 94.75 | 93.87 | 93.89 | 4,068 | -0.30(-0.32%) |
Sep 20, 2021 | 94.47 | 94.47 | 93.32 | 94.20 | 3,698 | -1.19(-1.25%) |
Sep 17, 2021 | 95.98 | 95.98 | 95.39 | 95.39 | 1,596 | -0.78(-0.82%) |
Sep 16, 2021 | 96.49 | 96.50 | 95.96 | 96.17 | 3,490 | -0.51(-0.52%) |
Sep 15, 2021 | 95.61 | 96.87 | 95.61 | 96.68 | 7,675 | +1.03(+1.08%) |
Sep 14, 2021 | 96.68 | 96.68 | 95.58 | 95.64 | 3,900 | -0.84(-0.87%) |
Sep 13, 2021 | 96.94 | 97.01 | 96.23 | 96.49 | 11,194 | +0.41(+0.42%) |
Sep 10, 2021 | 96.90 | 96.90 | 96.08 | 96.08 | 3,335 | -0.66(-0.68%) |
Sep 09, 2021 | 97.06 | 97.15 | 96.74 | 96.74 | 1,983 | -0.65(-0.67%) |
Sep 08, 2021 | 97.06 | 97.41 | 97.06 | 97.38 | 2,858 | +0.24(+0.25%) |
Sep 07, 2021 | 97.37 | 97.41 | 97.14 | 97.14 | 1,477 | -1.22(-1.24%) |
Sep 03, 2021 | 98.19 | 98.50 | 98.19 | 98.36 | 2,661 | -0.22(-0.22%) |
Sep 02, 2021 | 98.24 | 98.58 | 98.24 | 98.58 | 2,019 | +0.85(+0.87%) |
Sep 01, 2021 | 97.38 | 97.91 | 97.38 | 97.72 | 6,424 | -0.14(-0.14%) |
Aug 31, 2021 | 97.35 | 97.87 | 97.35 | 97.87 | 16,022 | +0.42(+0.43%) |
Aug 30, 2021 | 97.71 | 97.75 | 97.35 | 97.45 | 4,047 | +0.07(+0.07%) |
Aug 27, 2021 | 96.85 | 97.59 | 96.85 | 97.38 | 5,169 | +0.69(+0.71%) |
Aug 26, 2021 | 96.76 | 97.08 | 96.70 | 96.70 | 7,366 | -0.44(-0.45%) |
Aug 25, 2021 | 96.78 | 97.35 | 96.78 | 97.13 | 3,133 | +0.10(+0.10%) |
Aug 24, 2021 | 97.00 | 97.25 | 96.89 | 97.03 | 5,863 | +0.18(+0.18%) |
Aug 23, 2021 | 96.95 | 97.20 | 96.85 | 96.85 | 3,628 | +0.26(+0.27%) |
Aug 20, 2021 | 96.46 | 96.80 | 96.28 | 96.60 | 4,409 | +0.71(+0.74%) |
Aug 19, 2021 | 95.63 | 96.31 | 95.63 | 95.89 | 3,620 | -0.56(-0.58%) |
Aug 18, 2021 | 97.16 | 97.51 | 96.45 | 96.45 | 2,536 | -1.19(-1.22%) |
Aug 17, 2021 | 97.56 | 97.63 | 96.84 | 97.63 | 5,468 | -0.46(-0.47%) |
Aug 16, 2021 | 97.43 | 98.18 | 97.43 | 98.10 | 10,438 | +0.24(+0.24%) |
Aug 13, 2021 | 97.93 | 98.01 | 97.80 | 97.86 | 9,488 | +0.24(+0.24%) |
Aug 12, 2021 | 97.75 | 97.75 | 97.29 | 97.62 | 7,048 | -0.06(-0.06%) |
Aug 11, 2021 | 96.91 | 97.72 | 96.91 | 97.68 | 4,395 | +0.94(+0.97%) |
Aug 10, 2021 | 96.52 | 96.88 | 96.52 | 96.74 | 1,783 | +0.74(+0.77%) |
Aug 09, 2021 | 95.95 | 96.12 | 95.85 | 96.00 | 7,498 | -0.15(-0.15%) |
Aug 06, 2021 | 96.20 | 96.46 | 96.15 | 96.15 | 2,542 | +0.25(+0.26%) |
Aug 05, 2021 | 95.89 | 95.90 | 95.65 | 95.90 | 1,781 | +0.41(+0.43%) |
Aug 04, 2021 | 96.65 | 96.65 | 95.45 | 95.49 | 6,086 | -1.35(-1.39%) |
Aug 03, 2021 | 96.36 | 96.83 | 96.13 | 96.83 | 5,135 | +0.70(+0.73%) |
Aug 02, 2021 | 96.90 | 96.97 | 96.13 | 96.13 | 3,450 | -0.14(-0.14%) |
Jul 30, 2021 | 96.48 | 96.94 | 96.19 | 96.27 | 26,841 | -0.61(-0.62%) |
Jul 29, 2021 | 97.00 | 97.17 | 96.85 | 96.87 | 10,677 | +0.43(+0.44%) |
Jul 28, 2021 | 96.95 | 96.95 | 96.10 | 96.45 | 10,224 | -0.34(-0.35%) |
Jul 27, 2021 | 96.39 | 96.79 | 96.39 | 96.78 | 2,820 | +0.14(+0.14%) |
Jul 26, 2021 | 96.07 | 96.65 | 96.07 | 96.65 | 6,318 | +0.24(+0.24%) |
Jul 23, 2021 | 96.09 | 96.46 | 95.81 | 96.41 | 14,041 | +0.76(+0.80%) |
Jul 22, 2021 | 96.06 | 96.06 | 95.55 | 95.65 | 4,334 | -0.49(-0.51%) |
Jul 21, 2021 | 95.96 | 96.47 | 95.96 | 96.14 | 10,636 | +0.56(+0.59%) |
Jul 20, 2021 | 95.76 | 95.79 | 95.54 | 95.58 | 3,448 | +1.16(+1.23%) |
Jul 19, 2021 | 95.08 | 95.08 | 93.79 | 94.41 | 8,107 | -1.39(-1.45%) |
Jul 16, 2021 | 96.75 | 96.75 | 95.79 | 95.80 | 3,869 | -0.71(-0.74%) |
Jul 15, 2021 | 96.04 | 96.59 | 96.04 | 96.52 | 11,148 | -0.09(-0.09%) |
Jul 14, 2021 | 96.74 | 96.83 | 96.41 | 96.61 | 6,512 | +0.25(+0.26%) |
Jul 13, 2021 | 97.13 | 97.13 | 96.35 | 96.35 | 2,402 | -0.93(-0.96%) |
Jul 12, 2021 | 97.13 | 97.31 | 97.10 | 97.28 | 2,480 | +0.09(+0.09%) |
Jul 09, 2021 | 96.25 | 97.23 | 96.25 | 97.19 | 4,791 | +1.40(+1.46%) |
Jul 08, 2021 | 95.61 | 96.19 | 95.48 | 95.79 | 6,713 | -0.77(-0.80%) |
Jul 07, 2021 | 96.45 | 96.62 | 96.45 | 96.56 | 2,878 | +0.43(+0.45%) |
Jul 06, 2021 | 96.88 | 96.88 | 95.44 | 96.13 | 3,656 | -1.02(-1.05%) |
Jul 02, 2021 | 96.92 | 97.15 | 96.89 | 97.15 | 6,006 | +0.13(+0.13%) |