Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 89.80 | 90.67 | 86.64 | 86.65 | 207,851 | -2.44(-2.74%) |
Sep 29, 2021 | 89.11 | 90.01 | 88.30 | 89.09 | 349,879 | +0.19(+0.21%) |
Sep 28, 2021 | 89.57 | 90.67 | 88.39 | 88.91 | 372,138 | -1.71(-1.89%) |
Sep 27, 2021 | 89.17 | 90.72 | 88.90 | 90.61 | 186,496 | +1.12(+1.25%) |
Sep 24, 2021 | 88.66 | 90.05 | 87.85 | 89.50 | 157,430 | -0.05(-0.06%) |
Sep 23, 2021 | 86.55 | 89.80 | 86.39 | 89.55 | 229,478 | +3.01(+3.48%) |
Sep 22, 2021 | 84.62 | 86.85 | 84.24 | 86.54 | 176,995 | +2.83(+3.39%) |
Sep 21, 2021 | 83.82 | 84.51 | 81.81 | 83.70 | 185,252 | +0.62(+0.75%) |
Sep 20, 2021 | 83.53 | 83.94 | 81.78 | 83.08 | 256,783 | -2.88(-3.35%) |
Sep 17, 2021 | 85.66 | 86.51 | 84.21 | 85.96 | 677,704 | +0.59(+0.69%) |
Sep 16, 2021 | 85.79 | 86.62 | 85.20 | 85.37 | 265,273 | -1.23(-1.43%) |
Sep 15, 2021 | 84.65 | 86.70 | 83.90 | 86.60 | 191,986 | +1.92(+2.26%) |
Sep 14, 2021 | 85.84 | 86.47 | 84.44 | 84.69 | 233,224 | -2.29(-2.63%) |
Sep 13, 2021 | 86.77 | 87.23 | 84.94 | 86.98 | 170,460 | +1.05(+1.22%) |
Sep 10, 2021 | 86.06 | 87.95 | 85.67 | 85.93 | 180,763 | +0.84(+0.99%) |
Sep 09, 2021 | 84.68 | 86.30 | 84.43 | 85.09 | 148,942 | +0.22(+0.26%) |
Sep 08, 2021 | 88.21 | 88.21 | 84.57 | 84.88 | 203,298 | -3.44(-3.89%) |
Sep 07, 2021 | 88.32 | 88.77 | 87.01 | 88.31 | 167,845 | +0.33(+0.37%) |
Sep 03, 2021 | 88.70 | 89.33 | 87.56 | 87.99 | 126,177 | -0.80(-0.90%) |
Sep 02, 2021 | 88.50 | 89.73 | 88.21 | 88.79 | 145,385 | +0.27(+0.30%) |
Sep 01, 2021 | 89.43 | 89.91 | 87.94 | 88.52 | 163,916 | -0.53(-0.60%) |
Aug 31, 2021 | 89.44 | 89.70 | 87.56 | 89.05 | 223,715 | -0.28(-0.31%) |
Aug 30, 2021 | 90.61 | 91.69 | 89.01 | 89.33 | 149,068 | -0.62(-0.69%) |
Aug 27, 2021 | 87.05 | 90.66 | 87.05 | 89.95 | 258,466 | +3.34(+3.85%) |
Aug 26, 2021 | 86.70 | 87.52 | 85.82 | 86.61 | 156,902 | -0.08(-0.09%) |
Aug 25, 2021 | 85.68 | 87.52 | 85.68 | 86.69 | 220,273 | +0.92(+1.07%) |
Aug 24, 2021 | 83.22 | 86.02 | 83.22 | 85.78 | 291,317 | +3.22(+3.90%) |
Aug 23, 2021 | 82.32 | 83.23 | 81.65 | 82.56 | 496,231 | +0.86(+1.05%) |
Aug 20, 2021 | 81.56 | 82.61 | 81.01 | 81.70 | 203,886 | -0.34(-0.41%) |
Aug 19, 2021 | 81.95 | 83.30 | 81.45 | 82.03 | 207,586 | -1.28(-1.54%) |
Aug 18, 2021 | 83.00 | 84.72 | 82.95 | 83.31 | 319,001 | +1.57(+1.92%) |
Aug 17, 2021 | 83.48 | 84.56 | 80.70 | 81.75 | 313,973 | -2.70(-3.20%) |
Aug 16, 2021 | 84.79 | 85.91 | 84.04 | 84.45 | 192,199 | -0.98(-1.14%) |
Aug 13, 2021 | 86.07 | 86.53 | 83.87 | 85.43 | 219,505 | -0.17(-0.20%) |
Aug 12, 2021 | 87.34 | 87.35 | 84.87 | 85.59 | 255,598 | -2.59(-2.94%) |
Aug 11, 2021 | 88.54 | 88.55 | 86.76 | 88.19 | 395,537 | -0.19(-0.21%) |
Aug 10, 2021 | 93.75 | 93.75 | 88.10 | 88.37 | 299,925 | -3.37(-3.68%) |
Aug 09, 2021 | 93.40 | 95.43 | 91.74 | 91.75 | 221,234 | -1.15(-1.24%) |
Aug 06, 2021 | 91.10 | 92.90 | 89.95 | 92.90 | 213,748 | +2.14(+2.36%) |
Aug 05, 2021 | 87.59 | 90.84 | 86.62 | 90.76 | 452,400 | +1.63(+1.83%) |
Aug 04, 2021 | 90.59 | 94.09 | 88.47 | 89.13 | 523,465 | -12.31(-12.13%) |
Aug 03, 2021 | 102.35 | 103.09 | 98.91 | 101.44 | 198,353 | -0.15(-0.15%) |
Aug 02, 2021 | 103.40 | 105.16 | 101.49 | 101.59 | 114,633 | -0.74(-0.72%) |
Jul 30, 2021 | 99.83 | 103.47 | 99.47 | 102.33 | 135,267 | +1.41(+1.40%) |
Jul 29, 2021 | 99.73 | 102.09 | 98.74 | 100.92 | 160,897 | +0.67(+0.67%) |
Jul 28, 2021 | 97.09 | 101.25 | 96.65 | 100.25 | 170,340 | +4.01(+4.17%) |
Jul 27, 2021 | 97.99 | 98.46 | 93.87 | 96.24 | 201,140 | -2.58(-2.62%) |
Jul 26, 2021 | 100.07 | 101.51 | 98.69 | 98.82 | 132,516 | -1.14(-1.14%) |
Jul 23, 2021 | 100.39 | 100.78 | 99.50 | 99.96 | 135,416 | +0.27(+0.27%) |
Jul 22, 2021 | 101.20 | 101.89 | 99.00 | 99.70 | 122,208 | -2.19(-2.15%) |
Jul 21, 2021 | 98.65 | 102.57 | 97.84 | 101.89 | 239,585 | +3.97(+4.06%) |
Jul 20, 2021 | 94.18 | 99.27 | 93.34 | 97.91 | 236,198 | +4.61(+4.94%) |
Jul 19, 2021 | 92.09 | 94.78 | 90.55 | 93.31 | 301,830 | -1.58(-1.66%) |
Jul 16, 2021 | 99.60 | 99.72 | 94.88 | 94.88 | 245,396 | -3.73(-3.78%) |
Jul 15, 2021 | 101.31 | 101.33 | 96.99 | 98.61 | 192,569 | -3.17(-3.11%) |
Jul 14, 2021 | 105.91 | 106.89 | 101.46 | 101.78 | 180,923 | -3.09(-2.94%) |
Jul 13, 2021 | 105.64 | 106.70 | 104.46 | 104.87 | 159,861 | -1.37(-1.29%) |
Jul 12, 2021 | 105.34 | 106.40 | 104.36 | 106.24 | 172,181 | +1.02(+0.97%) |
Jul 09, 2021 | 105.27 | 106.38 | 104.20 | 105.22 | 217,960 | -0.08(-0.08%) |
Jul 08, 2021 | 105.30 | 106.52 | 102.53 | 105.30 | 164,694 | -2.88(-2.66%) |
Jul 07, 2021 | 109.14 | 110.31 | 107.06 | 108.18 | 199,137 | -0.31(-0.29%) |
Jul 06, 2021 | 108.09 | 108.56 | 105.84 | 108.50 | 271,823 | +0.50(+0.47%) |
Jul 02, 2021 | 110.74 | 111.08 | 107.67 | 107.99 | 162,006 | -1.49(-1.36%) |