Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 101.38 | 101.38 | 98.89 | 98.98 | 136,620 | -1.72(-1.70%) |
Sep 29, 2021 | 101.37 | 101.37 | 100.38 | 100.70 | 29,533 | -0.50(-0.50%) |
Sep 28, 2021 | 103.22 | 103.35 | 101.10 | 101.20 | 33,514 | -2.07(-2.00%) |
Sep 27, 2021 | 102.32 | 103.58 | 102.32 | 103.27 | 117,675 | +1.43(+1.41%) |
Sep 24, 2021 | 101.26 | 102.03 | 101.26 | 101.84 | 35,960 | +0.45(+0.44%) |
Sep 23, 2021 | 100.04 | 101.63 | 100.03 | 101.39 | 90,229 | +2.29(+2.32%) |
Sep 22, 2021 | 98.18 | 99.67 | 98.07 | 99.09 | 23,797 | +1.93(+1.98%) |
Sep 21, 2021 | 98.23 | 98.32 | 96.90 | 97.17 | 93,040 | -0.36(-0.37%) |
Sep 20, 2021 | 97.69 | 97.99 | 96.30 | 97.52 | 100,540 | -2.40(-2.40%) |
Sep 17, 2021 | 100.59 | 100.80 | 99.36 | 99.92 | 27,388 | -0.63(-0.63%) |
Sep 16, 2021 | 101.54 | 101.95 | 100.15 | 100.56 | 27,222 | -0.57(-0.56%) |
Sep 15, 2021 | 100.16 | 101.34 | 99.89 | 101.12 | 44,150 | +0.61(+0.61%) |
Sep 14, 2021 | 102.23 | 102.61 | 100.20 | 100.51 | 76,013 | -1.30(-1.28%) |
Sep 13, 2021 | 101.83 | 102.09 | 101.32 | 101.81 | 33,108 | +0.38(+0.37%) |
Sep 10, 2021 | 102.51 | 102.51 | 101.34 | 101.43 | 70,076 | -0.59(-0.58%) |
Sep 09, 2021 | 101.77 | 103.00 | 101.75 | 102.03 | 87,115 | +0.08(+0.07%) |
Sep 08, 2021 | 102.20 | 102.42 | 101.51 | 101.95 | 161,118 | -0.56(-0.54%) |
Sep 07, 2021 | 103.31 | 103.42 | 102.42 | 102.51 | 145,437 | -0.80(-0.78%) |
Sep 03, 2021 | 103.91 | 104.06 | 103.26 | 103.31 | 42,825 | -0.59(-0.56%) |
Sep 02, 2021 | 104.09 | 104.17 | 103.62 | 103.90 | 56,665 | +0.07(+0.06%) |
Sep 01, 2021 | 103.80 | 104.04 | 102.69 | 103.83 | 228,212 | +0.31(+0.30%) |
Aug 31, 2021 | 103.47 | 103.66 | 102.94 | 103.52 | 38,238 | +0.18(+0.17%) |
Aug 30, 2021 | 104.97 | 104.97 | 103.26 | 103.34 | 58,386 | -1.22(-1.16%) |
Aug 27, 2021 | 102.98 | 104.60 | 102.98 | 104.56 | 47,098 | +1.76(+1.71%) |
Aug 26, 2021 | 103.62 | 103.97 | 102.71 | 102.80 | 89,287 | -0.42(-0.40%) |
Aug 25, 2021 | 102.45 | 103.76 | 102.45 | 103.22 | 60,073 | +0.88(+0.86%) |
Aug 24, 2021 | 102.04 | 102.42 | 101.86 | 102.34 | 98,835 | +0.92(+0.90%) |
Aug 23, 2021 | 101.18 | 101.94 | 101.18 | 101.42 | 112,092 | +1.01(+1.01%) |
Aug 20, 2021 | 99.38 | 100.55 | 99.38 | 100.41 | 35,136 | +1.08(+1.08%) |
Aug 19, 2021 | 99.04 | 99.95 | 98.62 | 99.34 | 110,193 | -0.78(-0.78%) |
Aug 18, 2021 | 100.98 | 102.14 | 100.06 | 100.12 | 84,951 | -1.30(-1.28%) |
Aug 17, 2021 | 101.74 | 102.12 | 100.54 | 101.42 | 106,225 | -1.07(-1.04%) |
Aug 16, 2021 | 102.23 | 102.49 | 101.20 | 102.49 | 151,952 | -0.21(-0.20%) |
Aug 13, 2021 | 103.54 | 103.54 | 102.41 | 102.70 | 230,681 | -0.78(-0.76%) |
Aug 12, 2021 | 103.19 | 103.54 | 102.73 | 103.48 | 73,728 | +0.46(+0.45%) |
Aug 11, 2021 | 102.31 | 103.02 | 101.92 | 103.02 | 46,270 | +1.06(+1.04%) |
Aug 10, 2021 | 101.29 | 102.52 | 101.04 | 101.96 | 1,567,344 | +0.69(+0.68%) |
Aug 09, 2021 | 100.70 | 101.55 | 100.09 | 101.27 | 424,469 | +0.58(+0.57%) |
Aug 06, 2021 | 99.64 | 100.76 | 99.62 | 100.70 | 49,677 | +1.85(+1.87%) |
Aug 05, 2021 | 97.79 | 98.91 | 97.79 | 98.85 | 65,938 | +1.31(+1.35%) |
Aug 04, 2021 | 96.90 | 98.35 | 96.90 | 97.53 | 72,617 | -0.12(-0.13%) |
Aug 03, 2021 | 98.22 | 98.22 | 96.38 | 97.66 | 104,348 | -0.22(-0.22%) |
Aug 02, 2021 | 98.04 | 99.07 | 97.79 | 97.87 | 97,788 | +0.41(+0.42%) |
Jul 30, 2021 | 97.57 | 98.60 | 97.16 | 97.47 | 61,295 | -0.42(-0.42%) |
Jul 29, 2021 | 97.52 | 98.24 | 97.23 | 97.88 | 43,933 | +0.98(+1.01%) |
Jul 28, 2021 | 96.78 | 97.34 | 96.24 | 96.90 | 34,702 | +0.33(+0.34%) |
Jul 27, 2021 | 96.39 | 96.85 | 95.92 | 96.57 | 153,788 | -0.42(-0.43%) |
Jul 26, 2021 | 96.19 | 96.99 | 96.19 | 96.99 | 509,087 | +0.46(+0.48%) |
Jul 23, 2021 | 96.78 | 97.05 | 96.11 | 96.52 | 44,683 | +0.39(+0.40%) |
Jul 22, 2021 | 96.58 | 96.58 | 95.83 | 96.14 | 38,267 | -0.55(-0.57%) |
Jul 21, 2021 | 95.33 | 96.93 | 95.33 | 96.68 | 161,772 | +2.19(+2.32%) |
Jul 20, 2021 | 92.24 | 95.25 | 92.24 | 94.49 | 1,580,157 | +2.31(+2.51%) |
Jul 19, 2021 | 92.27 | 92.32 | 91.50 | 92.18 | 55,550 | -2.01(-2.14%) |
Jul 16, 2021 | 96.01 | 96.01 | 94.00 | 94.19 | 56,593 | -1.30(-1.36%) |
Jul 15, 2021 | 94.89 | 96.34 | 94.86 | 95.49 | 45,703 | -0.03(-0.03%) |
Jul 14, 2021 | 96.43 | 97.15 | 95.19 | 95.52 | 63,154 | -0.81(-0.84%) |
Jul 13, 2021 | 96.89 | 96.89 | 95.79 | 96.34 | 45,437 | -0.42(-0.44%) |
Jul 12, 2021 | 94.97 | 97.07 | 94.64 | 96.76 | 75,299 | +1.57(+1.65%) |
Jul 09, 2021 | 94.05 | 95.19 | 93.81 | 95.19 | 43,161 | +2.33(+2.51%) |
Jul 08, 2021 | 93.14 | 93.61 | 92.46 | 92.86 | 71,824 | -1.97(-2.08%) |
Jul 07, 2021 | 95.05 | 95.21 | 93.72 | 94.83 | 97,485 | -0.52(-0.54%) |
Jul 06, 2021 | 96.61 | 96.61 | 94.64 | 95.35 | 65,730 | -1.24(-1.28%) |
Jul 02, 2021 | 96.84 | 96.84 | 96.12 | 96.59 | 21,082 | -0.12(-0.13%) |