Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.99 | 89.67 | 86.94 | 87.01 | 712,215 | -0.23(-0.26%) |
Sep 29, 2021 | 91.47 | 92.48 | 86.65 | 87.24 | 766,384 | -3.86(-4.24%) |
Sep 28, 2021 | 93.65 | 95.21 | 89.71 | 91.10 | 733,027 | -3.74(-3.94%) |
Sep 27, 2021 | 94.28 | 95.99 | 91.03 | 94.84 | 610,183 | +0.17(+0.18%) |
Sep 24, 2021 | 97.83 | 100.00 | 92.83 | 94.67 | 546,070 | -3.46(-3.53%) |
Sep 23, 2021 | 96.20 | 98.31 | 94.59 | 98.13 | 352,859 | +2.66(+2.79%) |
Sep 22, 2021 | 95.36 | 98.10 | 94.08 | 95.47 | 441,668 | +0.51(+0.54%) |
Sep 21, 2021 | 96.52 | 98.67 | 94.39 | 94.96 | 700,104 | -0.35(-0.37%) |
Sep 20, 2021 | 98.64 | 99.92 | 92.44 | 95.31 | 1,166,226 | -7.60(-7.39%) |
Sep 17, 2021 | 102.37 | 103.73 | 96.17 | 102.91 | 2,191,295 | +0.84(+0.82%) |
Sep 16, 2021 | 102.33 | 103.27 | 100.12 | 102.07 | 644,537 | -0.04(-0.04%) |
Sep 15, 2021 | 99.13 | 102.82 | 99.13 | 102.11 | 798,961 | +2.23(+2.23%) |
Sep 14, 2021 | 100.49 | 104.98 | 98.10 | 99.88 | 772,551 | -1.35(-1.33%) |
Sep 13, 2021 | 108.66 | 109.83 | 100.02 | 101.23 | 873,745 | -7.71(-7.08%) |
Sep 10, 2021 | 109.89 | 110.45 | 106.06 | 108.94 | 528,915 | +0.94(+0.87%) |
Sep 09, 2021 | 105.36 | 110.92 | 105.25 | 108.00 | 548,255 | +3.24(+3.09%) |
Sep 08, 2021 | 112.87 | 113.36 | 104.55 | 104.76 | 584,145 | -8.64(-7.62%) |
Sep 07, 2021 | 112.38 | 116.91 | 112.38 | 113.40 | 597,033 | +0.88(+0.78%) |
Sep 03, 2021 | 113.48 | 116.50 | 110.53 | 112.52 | 640,798 | -1.55(-1.36%) |
Sep 02, 2021 | 113.20 | 114.62 | 110.67 | 114.07 | 767,489 | +1.87(+1.67%) |
Sep 01, 2021 | 110.36 | 113.78 | 109.10 | 112.20 | 645,048 | +1.28(+1.15%) |
Aug 31, 2021 | 107.45 | 112.00 | 106.06 | 110.92 | 845,559 | +4.03(+3.77%) |
Aug 30, 2021 | 108.01 | 108.83 | 103.75 | 106.89 | 641,540 | +0.31(+0.29%) |
Aug 27, 2021 | 102.43 | 109.47 | 101.00 | 106.58 | 630,428 | +5.00(+4.92%) |
Aug 26, 2021 | 101.90 | 105.00 | 99.93 | 101.58 | 434,011 | -0.43(-0.42%) |
Aug 25, 2021 | 107.56 | 108.40 | 102.00 | 102.01 | 446,976 | -5.34(-4.97%) |
Aug 24, 2021 | 107.20 | 108.31 | 103.15 | 107.35 | 432,890 | +0.87(+0.82%) |
Aug 23, 2021 | 105.00 | 109.59 | 103.99 | 106.48 | 727,006 | +4.53(+4.44%) |
Aug 20, 2021 | 96.68 | 102.65 | 96.68 | 101.95 | 440,759 | +4.17(+4.26%) |
Aug 19, 2021 | 99.70 | 102.22 | 95.81 | 97.78 | 478,813 | -3.72(-3.67%) |
Aug 18, 2021 | 102.71 | 104.95 | 99.01 | 101.50 | 311,697 | -0.59(-0.58%) |
Aug 17, 2021 | 100.24 | 102.59 | 97.01 | 102.09 | 622,870 | +0.24(+0.24%) |
Aug 16, 2021 | 99.27 | 103.42 | 94.28 | 101.85 | 823,823 | +0.83(+0.82%) |
Aug 13, 2021 | 105.89 | 106.50 | 100.21 | 101.02 | 743,642 | -4.66(-4.41%) |
Aug 12, 2021 | 107.56 | 111.61 | 103.05 | 105.68 | 499,021 | -2.32(-2.15%) |
Aug 11, 2021 | 106.12 | 108.40 | 101.40 | 108.00 | 583,350 | +3.72(+3.57%) |
Aug 10, 2021 | 108.00 | 108.04 | 99.39 | 104.28 | 739,716 | -2.68(-2.51%) |
Aug 09, 2021 | 109.22 | 110.68 | 102.34 | 106.96 | 713,900 | -1.42(-1.31%) |
Aug 06, 2021 | 109.19 | 109.99 | 102.10 | 108.38 | 982,066 | -2.13(-1.93%) |
Aug 05, 2021 | 97.74 | 111.03 | 96.50 | 110.51 | 1,298,505 | +14.94(+15.63%) |
Aug 04, 2021 | 93.00 | 97.97 | 91.02 | 95.57 | 452,108 | +3.26(+3.53%) |
Aug 03, 2021 | 90.66 | 92.50 | 87.63 | 92.31 | 467,624 | +1.71(+1.89%) |
Aug 02, 2021 | 92.86 | 92.95 | 89.62 | 90.60 | 497,498 | -1.40(-1.52%) |
Jul 30, 2021 | 89.75 | 93.88 | 89.33 | 92.00 | 475,175 | +1.63(+1.80%) |
Jul 29, 2021 | 89.63 | 92.96 | 88.11 | 90.37 | 481,291 | +1.76(+1.99%) |
Jul 28, 2021 | 84.49 | 89.00 | 84.48 | 88.61 | 442,447 | +4.24(+5.03%) |
Jul 27, 2021 | 89.46 | 91.22 | 82.37 | 84.37 | 803,329 | -5.09(-5.69%) |
Jul 26, 2021 | 92.16 | 93.77 | 88.55 | 89.46 | 448,779 | -2.90(-3.14%) |
Jul 23, 2021 | 94.74 | 95.89 | 90.25 | 92.36 | 470,391 | -2.81(-2.95%) |
Jul 22, 2021 | 99.43 | 101.22 | 94.20 | 95.17 | 423,693 | -3.39(-3.44%) |
Jul 21, 2021 | 95.40 | 99.38 | 93.50 | 98.56 | 449,852 | +3.69(+3.89%) |
Jul 20, 2021 | 90.41 | 95.10 | 89.99 | 94.87 | 645,794 | +4.59(+5.08%) |
Jul 19, 2021 | 85.06 | 92.25 | 84.68 | 90.28 | 575,461 | +2.27(+2.58%) |
Jul 16, 2021 | 86.30 | 91.07 | 85.01 | 88.01 | 540,347 | +2.46(+2.88%) |
Jul 15, 2021 | 85.10 | 89.95 | 82.62 | 85.55 | 633,055 | -0.17(-0.20%) |
Jul 14, 2021 | 92.29 | 92.29 | 85.48 | 85.72 | 755,028 | -4.97(-5.48%) |
Jul 13, 2021 | 98.16 | 98.21 | 90.32 | 90.69 | 892,633 | -7.70(-7.83%) |
Jul 12, 2021 | 100.51 | 102.79 | 95.97 | 98.39 | 417,838 | -2.60(-2.57%) |
Jul 09, 2021 | 100.64 | 103.46 | 93.19 | 100.99 | 913,933 | +2.94(+3.00%) |
Jul 08, 2021 | 95.46 | 101.89 | 92.64 | 98.05 | 1,237,151 | -0.09(-0.09%) |
Jul 07, 2021 | 112.99 | 113.25 | 97.57 | 98.14 | 1,738,210 | -14.83(-13.13%) |
Jul 06, 2021 | 129.38 | 129.50 | 112.70 | 112.97 | 1,460,053 | -17.24(-13.24%) |
Jul 02, 2021 | 132.88 | 138.52 | 128.68 | 130.21 | 1,137,887 | -3.39(-2.54%) |