Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.75 | 86.99 | 83.41 | 83.94 | 428,842 | -2.18(-2.53%) |
Sep 29, 2021 | 91.97 | 91.97 | 85.36 | 86.12 | 255,170 | -4.47(-4.93%) |
Sep 28, 2021 | 94.32 | 95.56 | 90.08 | 90.59 | 447,841 | -4.80(-5.03%) |
Sep 27, 2021 | 96.33 | 97.21 | 94.50 | 95.39 | 200,648 | -1.06(-1.10%) |
Sep 24, 2021 | 96.10 | 97.28 | 95.42 | 96.45 | 170,783 | -0.11(-0.11%) |
Sep 23, 2021 | 95.73 | 97.34 | 93.31 | 96.56 | 238,286 | +3.33(+3.57%) |
Sep 22, 2021 | 90.10 | 93.53 | 89.84 | 93.23 | 342,983 | +3.95(+4.42%) |
Sep 21, 2021 | 88.23 | 90.46 | 86.87 | 89.28 | 297,668 | +1.98(+2.27%) |
Sep 20, 2021 | 90.00 | 91.59 | 85.39 | 87.30 | 280,432 | -6.34(-6.77%) |
Sep 17, 2021 | 92.23 | 93.80 | 90.38 | 93.64 | 427,241 | +2.72(+2.99%) |
Sep 16, 2021 | 91.75 | 93.47 | 90.47 | 90.92 | 405,219 | -1.28(-1.39%) |
Sep 15, 2021 | 92.01 | 93.00 | 92.01 | 92.20 | 295,341 | +0.05(+0.05%) |
Sep 14, 2021 | 93.28 | 95.09 | 92.13 | 92.15 | 177,773 | -0.66(-0.71%) |
Sep 13, 2021 | 91.83 | 93.54 | 89.80 | 92.81 | 171,583 | +1.62(+1.78%) |
Sep 10, 2021 | 94.56 | 96.97 | 91.11 | 91.19 | 204,459 | -2.36(-2.52%) |
Sep 09, 2021 | 90.18 | 96.74 | 89.17 | 93.55 | 343,660 | +2.96(+3.27%) |
Sep 08, 2021 | 92.38 | 92.88 | 89.40 | 90.59 | 563,848 | -2.22(-2.39%) |
Sep 07, 2021 | 98.01 | 98.93 | 92.50 | 92.81 | 397,241 | -5.18(-5.29%) |
Sep 03, 2021 | 97.00 | 99.47 | 95.87 | 97.99 | 291,050 | +0.99(+1.02%) |
Sep 02, 2021 | 95.17 | 97.86 | 91.68 | 97.00 | 307,159 | +2.28(+2.41%) |
Sep 01, 2021 | 91.93 | 95.00 | 91.68 | 94.72 | 330,616 | +3.94(+4.34%) |
Aug 31, 2021 | 90.88 | 91.33 | 89.72 | 90.78 | 281,313 | +0.02(+0.02%) |
Aug 30, 2021 | 90.87 | 91.38 | 88.90 | 90.76 | 325,748 | -0.40(-0.44%) |
Aug 27, 2021 | 87.19 | 92.00 | 87.19 | 91.16 | 363,658 | +4.00(+4.59%) |
Aug 26, 2021 | 86.18 | 88.53 | 85.76 | 87.16 | 315,502 | +0.50(+0.58%) |
Aug 25, 2021 | 86.87 | 87.46 | 86.15 | 86.66 | 384,288 | -0.64(-0.73%) |
Aug 24, 2021 | 83.86 | 87.54 | 83.40 | 87.30 | 517,637 | +5.20(+6.33%) |
Aug 23, 2021 | 81.23 | 83.02 | 79.27 | 82.10 | 309,353 | +0.89(+1.10%) |
Aug 20, 2021 | 77.53 | 83.26 | 77.53 | 81.21 | 450,000 | +3.40(+4.37%) |
Aug 19, 2021 | 79.70 | 81.65 | 77.48 | 77.81 | 362,582 | -3.20(-3.95%) |
Aug 18, 2021 | 78.37 | 81.42 | 78.04 | 81.01 | 392,174 | +2.31(+2.94%) |
Aug 17, 2021 | 76.48 | 79.40 | 75.31 | 78.70 | 349,530 | +0.76(+0.98%) |
Aug 16, 2021 | 79.28 | 79.58 | 76.57 | 77.94 | 379,889 | -1.88(-2.36%) |
Aug 13, 2021 | 83.50 | 84.00 | 79.30 | 79.82 | 368,456 | -3.43(-4.12%) |
Aug 12, 2021 | 82.99 | 83.34 | 80.59 | 83.25 | 365,847 | -0.27(-0.32%) |
Aug 11, 2021 | 84.90 | 85.38 | 81.36 | 83.52 | 417,953 | -0.63(-0.75%) |
Aug 10, 2021 | 87.90 | 90.88 | 83.21 | 84.15 | 762,037 | -1.27(-1.49%) |
Aug 09, 2021 | 88.13 | 88.21 | 84.39 | 85.42 | 615,261 | -2.92(-3.31%) |
Aug 06, 2021 | 88.75 | 91.37 | 86.36 | 88.34 | 788,439 | -0.40(-0.45%) |
Aug 05, 2021 | 85.00 | 89.94 | 84.33 | 88.74 | 1,580,110 | +4.48(+5.32%) |
Aug 04, 2021 | 93.90 | 116.39 | 83.68 | 84.26 | 2,771,055 | -32.13(-27.61%) |
Aug 03, 2021 | 125.13 | 126.00 | 114.66 | 116.39 | 871,082 | -8.45(-6.77%) |
Aug 02, 2021 | 126.75 | 128.53 | 123.82 | 124.84 | 345,307 | -1.12(-0.89%) |
Jul 30, 2021 | 127.00 | 129.96 | 123.77 | 125.96 | 405,527 | -2.13(-1.66%) |
Jul 29, 2021 | 132.21 | 132.30 | 127.84 | 128.09 | 161,918 | -2.65(-2.03%) |
Jul 28, 2021 | 127.08 | 132.32 | 125.81 | 130.74 | 276,895 | +5.40(+4.31%) |
Jul 27, 2021 | 130.72 | 131.66 | 123.01 | 125.34 | 219,127 | -5.60(-4.28%) |
Jul 26, 2021 | 133.50 | 134.91 | 128.21 | 130.94 | 227,977 | -1.94(-1.46%) |
Jul 23, 2021 | 128.47 | 133.34 | 126.50 | 132.88 | 255,976 | +5.50(+4.32%) |
Jul 22, 2021 | 127.55 | 128.89 | 125.69 | 127.38 | 212,811 | -1.31(-1.02%) |
Jul 21, 2021 | 126.09 | 129.80 | 125.00 | 128.69 | 186,779 | +3.46(+2.76%) |
Jul 20, 2021 | 119.76 | 126.44 | 118.00 | 125.23 | 213,935 | +7.05(+5.97%) |
Jul 19, 2021 | 119.23 | 120.57 | 114.60 | 118.18 | 243,110 | -4.38(-3.57%) |
Jul 16, 2021 | 125.20 | 128.43 | 122.00 | 122.56 | 204,576 | -0.70(-0.57%) |
Jul 15, 2021 | 123.46 | 126.00 | 119.56 | 123.26 | 376,546 | -0.28(-0.23%) |
Jul 14, 2021 | 125.30 | 126.40 | 123.00 | 123.54 | 388,906 | -0.31(-0.25%) |
Jul 13, 2021 | 123.78 | 125.94 | 122.80 | 123.85 | 243,734 | -0.11(-0.09%) |
Jul 12, 2021 | 122.30 | 124.86 | 121.50 | 123.96 | 200,330 | +0.51(+0.41%) |
Jul 09, 2021 | 119.20 | 123.59 | 118.05 | 123.45 | 275,029 | +5.10(+4.31%) |
Jul 08, 2021 | 116.71 | 119.08 | 113.50 | 118.35 | 247,276 | -0.28(-0.24%) |
Jul 07, 2021 | 121.89 | 123.49 | 117.56 | 118.63 | 221,067 | -2.37(-1.96%) |
Jul 06, 2021 | 122.45 | 124.67 | 119.73 | 121.00 | 325,258 | -1.64(-1.34%) |
Jul 02, 2021 | 129.82 | 130.82 | 122.21 | 122.64 | 248,750 | -5.80(-4.52%) |