Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 90.06 | 90.06 | 88.14 | 88.13 | 2,843,147 | -1.35(-1.51%) |
Sep 29, 2021 | 89.69 | 90.00 | 89.14 | 89.47 | 2,803,572 | -0.03(-0.03%) |
Sep 28, 2021 | 90.12 | 90.69 | 89.38 | 89.50 | 2,238,042 | -0.99(-1.10%) |
Sep 27, 2021 | 90.25 | 91.33 | 90.25 | 90.49 | 2,608,182 | +0.39(+0.44%) |
Sep 24, 2021 | 90.29 | 91.11 | 89.97 | 90.10 | 1,830,176 | -0.61(-0.67%) |
Sep 23, 2021 | 90.08 | 91.46 | 89.92 | 90.71 | 2,530,672 | +1.37(+1.53%) |
Sep 22, 2021 | 88.47 | 90.00 | 88.43 | 89.34 | 2,917,513 | +1.67(+1.91%) |
Sep 21, 2021 | 89.02 | 89.28 | 87.57 | 87.67 | 2,356,254 | -0.90(-1.01%) |
Sep 20, 2021 | 88.55 | 88.86 | 87.24 | 88.57 | 3,198,494 | -1.67(-1.86%) |
Sep 17, 2021 | 90.86 | 91.89 | 89.81 | 90.24 | 5,272,758 | -2.17(-2.35%) |
Sep 16, 2021 | 93.11 | 93.12 | 91.88 | 92.41 | 2,000,727 | -0.51(-0.55%) |
Sep 15, 2021 | 91.36 | 93.13 | 90.88 | 92.93 | 3,848,446 | +1.57(+1.72%) |
Sep 14, 2021 | 93.15 | 93.36 | 91.02 | 91.35 | 4,240,731 | -1.41(-1.52%) |
Sep 13, 2021 | 94.32 | 94.77 | 92.06 | 92.77 | 3,884,061 | -0.87(-0.93%) |
Sep 10, 2021 | 94.52 | 94.94 | 93.48 | 93.64 | 2,599,483 | +0.01(+0.01%) |
Sep 09, 2021 | 96.66 | 96.66 | 93.47 | 93.63 | 4,485,356 | -2.83(-2.93%) |
Sep 08, 2021 | 96.55 | 97.00 | 95.89 | 96.45 | 2,202,931 | -0.53(-0.55%) |
Sep 07, 2021 | 98.29 | 98.31 | 96.95 | 96.99 | 1,841,577 | -1.60(-1.62%) |
Sep 03, 2021 | 98.99 | 99.16 | 98.14 | 98.59 | 2,146,985 | -0.30(-0.30%) |
Sep 02, 2021 | 97.84 | 98.89 | 97.73 | 98.89 | 1,842,097 | +1.54(+1.59%) |
Sep 01, 2021 | 98.87 | 99.10 | 97.01 | 97.34 | 3,168,104 | -1.36(-1.37%) |
Aug 31, 2021 | 98.61 | 98.81 | 97.76 | 98.70 | 3,625,724 | +0.22(+0.22%) |
Aug 30, 2021 | 98.23 | 99.09 | 97.68 | 98.48 | 1,824,659 | +0.47(+0.48%) |
Aug 27, 2021 | 97.77 | 98.26 | 97.75 | 98.02 | 2,141,659 | +0.59(+0.60%) |
Aug 26, 2021 | 97.43 | 97.81 | 97.13 | 97.43 | 1,328,263 | -0.06(-0.06%) |
Aug 25, 2021 | 96.48 | 97.87 | 96.27 | 97.48 | 1,899,967 | +0.73(+0.75%) |
Aug 24, 2021 | 96.28 | 97.33 | 96.28 | 96.75 | 1,648,494 | +0.77(+0.80%) |
Aug 23, 2021 | 95.78 | 96.76 | 95.78 | 95.99 | 1,909,110 | +0.84(+0.88%) |
Aug 20, 2021 | 94.54 | 95.64 | 94.54 | 95.14 | 1,485,373 | +0.44(+0.46%) |
Aug 19, 2021 | 94.26 | 95.39 | 93.35 | 94.70 | 3,014,337 | -0.37(-0.39%) |
Aug 18, 2021 | 95.67 | 96.38 | 94.98 | 95.08 | 1,428,552 | -1.01(-1.05%) |
Aug 17, 2021 | 96.33 | 96.69 | 95.13 | 96.09 | 2,144,841 | -0.87(-0.90%) |
Aug 16, 2021 | 96.75 | 97.13 | 95.96 | 96.96 | 1,431,782 | -0.09(-0.10%) |
Aug 13, 2021 | 97.24 | 97.46 | 96.63 | 97.05 | 1,265,147 | -0.35(-0.36%) |
Aug 12, 2021 | 97.01 | 97.53 | 96.42 | 97.40 | 2,052,772 | +0.31(+0.32%) |
Aug 11, 2021 | 95.96 | 97.16 | 95.71 | 97.08 | 2,548,755 | +1.13(+1.17%) |
Aug 10, 2021 | 94.50 | 96.11 | 94.16 | 95.96 | 2,413,816 | +1.78(+1.89%) |
Aug 09, 2021 | 94.38 | 94.46 | 93.68 | 94.18 | 1,411,948 | -0.26(-0.28%) |
Aug 06, 2021 | 94.92 | 95.28 | 93.99 | 94.44 | 1,834,613 | +0.35(+0.38%) |
Aug 05, 2021 | 94.40 | 95.03 | 93.75 | 94.09 | 2,240,931 | +0.80(+0.86%) |
Aug 04, 2021 | 90.96 | 94.79 | 90.96 | 93.29 | 2,071,409 | -0.89(-0.95%) |
Aug 03, 2021 | 93.18 | 94.30 | 92.34 | 94.18 | 2,355,674 | +1.34(+1.44%) |
Aug 02, 2021 | 94.64 | 95.35 | 92.76 | 92.84 | 2,116,360 | -1.09(-1.16%) |
Jul 30, 2021 | 92.89 | 94.06 | 92.61 | 93.93 | 3,015,200 | +0.83(+0.89%) |
Jul 29, 2021 | 92.58 | 93.30 | 91.76 | 93.10 | 2,627,069 | +1.53(+1.67%) |
Jul 28, 2021 | 91.44 | 92.09 | 90.36 | 91.57 | 1,871,532 | +0.02(+0.02%) |
Jul 27, 2021 | 91.02 | 92.29 | 90.45 | 91.55 | 1,628,293 | +0.00(+0.00%) |
Jul 26, 2021 | 91.69 | 92.36 | 91.07 | 91.55 | 1,351,770 | -0.13(-0.14%) |
Jul 23, 2021 | 91.21 | 91.84 | 90.54 | 91.69 | 1,779,793 | +0.97(+1.07%) |
Jul 22, 2021 | 91.69 | 91.70 | 90.54 | 90.72 | 1,235,730 | -0.77(-0.84%) |
Jul 21, 2021 | 90.89 | 91.74 | 90.67 | 91.49 | 1,933,117 | +1.06(+1.17%) |
Jul 20, 2021 | 87.46 | 90.63 | 87.40 | 90.43 | 3,582,419 | +3.09(+3.54%) |
Jul 19, 2021 | 89.06 | 89.41 | 86.89 | 87.34 | 4,076,395 | -3.21(-3.55%) |
Jul 16, 2021 | 92.17 | 92.25 | 90.34 | 90.55 | 4,898,968 | -1.17(-1.28%) |
Jul 15, 2021 | 90.88 | 92.03 | 90.68 | 91.72 | 2,151,425 | +0.43(+0.47%) |
Jul 14, 2021 | 91.42 | 92.08 | 91.13 | 91.29 | 3,023,778 | +0.24(+0.27%) |
Jul 13, 2021 | 91.81 | 91.81 | 90.92 | 91.05 | 2,374,395 | -0.75(-0.82%) |
Jul 12, 2021 | 90.88 | 91.97 | 90.07 | 91.81 | 2,512,930 | +0.93(+1.02%) |
Jul 09, 2021 | 90.69 | 91.37 | 90.50 | 90.88 | 2,302,621 | +1.47(+1.65%) |
Jul 08, 2021 | 88.82 | 89.92 | 88.18 | 89.40 | 1,782,080 | -0.97(-1.07%) |
Jul 07, 2021 | 88.86 | 90.53 | 88.75 | 90.37 | 2,302,465 | +1.28(+1.43%) |
Jul 06, 2021 | 90.59 | 90.59 | 88.23 | 89.10 | 2,456,014 | -1.62(-1.79%) |
Jul 02, 2021 | 90.22 | 90.97 | 89.70 | 90.72 | 1,447,379 | +0.48(+0.54%) |