Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.57 | 95.76 | 92.29 | 92.31 | 1,210,819 | -2.99(-3.13%) |
Sep 29, 2021 | 95.85 | 96.17 | 94.70 | 95.30 | 1,202,755 | -0.53(-0.55%) |
Sep 28, 2021 | 97.01 | 97.55 | 95.66 | 95.83 | 787,491 | -0.84(-0.87%) |
Sep 27, 2021 | 94.24 | 97.23 | 94.24 | 96.67 | 896,224 | +3.02(+3.23%) |
Sep 24, 2021 | 92.95 | 94.08 | 92.79 | 93.65 | 564,562 | +0.35(+0.37%) |
Sep 23, 2021 | 92.36 | 94.81 | 92.36 | 93.30 | 769,467 | +1.51(+1.65%) |
Sep 22, 2021 | 92.09 | 93.84 | 91.72 | 91.79 | 930,693 | +0.91(+1.00%) |
Sep 21, 2021 | 92.05 | 92.32 | 90.17 | 90.88 | 998,307 | -0.43(-0.47%) |
Sep 20, 2021 | 92.01 | 92.79 | 90.02 | 91.31 | 1,242,858 | -3.15(-3.34%) |
Sep 17, 2021 | 95.11 | 95.91 | 93.40 | 94.47 | 2,105,967 | -1.71(-1.78%) |
Sep 16, 2021 | 97.39 | 97.74 | 96.13 | 96.18 | 689,521 | -0.96(-0.99%) |
Sep 15, 2021 | 95.64 | 97.16 | 95.49 | 97.14 | 1,345,609 | +1.38(+1.44%) |
Sep 14, 2021 | 100.79 | 100.79 | 95.72 | 95.76 | 1,528,432 | -4.59(-4.57%) |
Sep 13, 2021 | 100.68 | 101.28 | 99.15 | 100.35 | 864,542 | +0.66(+0.67%) |
Sep 10, 2021 | 100.30 | 101.37 | 99.62 | 99.68 | 681,577 | +0.09(+0.09%) |
Sep 09, 2021 | 98.58 | 101.04 | 98.20 | 99.59 | 990,002 | +0.07(+0.07%) |
Sep 08, 2021 | 101.79 | 102.06 | 99.33 | 99.52 | 1,122,606 | -2.44(-2.39%) |
Sep 07, 2021 | 102.10 | 102.64 | 101.49 | 101.96 | 542,147 | -0.54(-0.52%) |
Sep 03, 2021 | 103.26 | 103.59 | 102.12 | 102.50 | 611,874 | -0.66(-0.64%) |
Sep 02, 2021 | 103.00 | 104.36 | 102.60 | 103.15 | 821,589 | +0.47(+0.46%) |
Sep 01, 2021 | 103.33 | 103.58 | 101.59 | 102.68 | 778,692 | -0.36(-0.35%) |
Aug 31, 2021 | 103.19 | 103.58 | 102.52 | 103.05 | 1,041,466 | -0.38(-0.37%) |
Aug 30, 2021 | 105.32 | 105.63 | 103.30 | 103.43 | 1,035,420 | -1.54(-1.47%) |
Aug 27, 2021 | 103.16 | 105.40 | 103.16 | 104.97 | 498,308 | +2.51(+2.45%) |
Aug 26, 2021 | 103.87 | 104.04 | 102.22 | 102.45 | 484,375 | -1.22(-1.18%) |
Aug 25, 2021 | 102.87 | 104.21 | 102.22 | 103.67 | 669,397 | +0.75(+0.73%) |
Aug 24, 2021 | 102.20 | 103.63 | 102.17 | 102.93 | 656,254 | +1.14(+1.12%) |
Aug 23, 2021 | 101.00 | 102.35 | 101.00 | 101.79 | 730,038 | +1.71(+1.71%) |
Aug 20, 2021 | 99.58 | 100.71 | 99.41 | 100.08 | 569,932 | +0.15(+0.15%) |
Aug 19, 2021 | 99.71 | 100.91 | 98.78 | 99.93 | 826,452 | -1.38(-1.37%) |
Aug 18, 2021 | 102.35 | 103.63 | 101.08 | 101.31 | 520,794 | -1.60(-1.56%) |
Aug 17, 2021 | 103.54 | 103.86 | 101.41 | 102.92 | 477,015 | -1.56(-1.49%) |
Aug 16, 2021 | 104.34 | 104.92 | 102.78 | 104.47 | 507,029 | -0.88(-0.84%) |
Aug 13, 2021 | 105.67 | 106.20 | 105.10 | 105.36 | 425,973 | -0.56(-0.53%) |
Aug 12, 2021 | 106.06 | 106.53 | 104.27 | 105.92 | 656,243 | -0.39(-0.37%) |
Aug 11, 2021 | 105.11 | 106.36 | 104.36 | 106.31 | 665,429 | +2.09(+2.01%) |
Aug 10, 2021 | 102.54 | 105.11 | 102.54 | 104.22 | 502,814 | +1.49(+1.45%) |
Aug 09, 2021 | 101.88 | 103.13 | 101.31 | 102.73 | 495,866 | -0.01(-0.01%) |
Aug 06, 2021 | 101.86 | 103.37 | 101.85 | 102.73 | 541,637 | +2.03(+2.02%) |
Aug 05, 2021 | 101.11 | 102.13 | 100.54 | 100.70 | 699,378 | +1.43(+1.44%) |
Aug 04, 2021 | 101.24 | 101.85 | 99.24 | 99.27 | 505,418 | -2.50(-2.46%) |
Aug 03, 2021 | 102.09 | 102.90 | 99.17 | 101.78 | 907,380 | -0.10(-0.10%) |
Aug 02, 2021 | 103.43 | 105.47 | 101.88 | 101.88 | 526,166 | -0.77(-0.75%) |
Jul 30, 2021 | 102.66 | 104.03 | 101.99 | 102.64 | 631,453 | -0.04(-0.04%) |
Jul 29, 2021 | 102.26 | 103.00 | 101.87 | 102.68 | 587,844 | +1.49(+1.48%) |
Jul 28, 2021 | 101.10 | 102.05 | 99.64 | 101.19 | 787,432 | +0.25(+0.24%) |
Jul 27, 2021 | 100.50 | 102.05 | 98.83 | 100.94 | 619,222 | -0.86(-0.84%) |
Jul 26, 2021 | 100.55 | 102.14 | 100.11 | 101.80 | 660,804 | +1.58(+1.58%) |
Jul 23, 2021 | 99.38 | 100.46 | 98.31 | 100.21 | 900,409 | +1.63(+1.65%) |
Jul 22, 2021 | 99.95 | 100.04 | 98.20 | 98.58 | 686,358 | -1.44(-1.44%) |
Jul 21, 2021 | 100.03 | 101.16 | 99.40 | 100.02 | 563,032 | +1.50(+1.53%) |
Jul 20, 2021 | 96.30 | 98.99 | 95.76 | 98.52 | 908,418 | +2.28(+2.37%) |
Jul 19, 2021 | 96.95 | 97.44 | 95.44 | 96.24 | 1,079,900 | -3.20(-3.21%) |
Jul 16, 2021 | 103.12 | 103.66 | 99.05 | 99.44 | 1,038,229 | -3.36(-3.27%) |
Jul 15, 2021 | 102.22 | 104.42 | 102.22 | 102.80 | 648,828 | -0.44(-0.42%) |
Jul 14, 2021 | 103.69 | 104.48 | 102.79 | 103.24 | 807,438 | -0.16(-0.15%) |
Jul 13, 2021 | 104.93 | 104.93 | 102.79 | 103.39 | 497,406 | -1.54(-1.47%) |
Jul 12, 2021 | 104.15 | 105.58 | 102.93 | 104.93 | 589,775 | +0.26(+0.24%) |
Jul 09, 2021 | 103.38 | 105.06 | 102.71 | 104.67 | 792,508 | +3.12(+3.08%) |
Jul 08, 2021 | 101.83 | 102.63 | 100.74 | 101.55 | 653,978 | -2.37(-2.28%) |
Jul 07, 2021 | 102.28 | 104.07 | 102.11 | 103.92 | 826,937 | +0.96(+0.93%) |
Jul 06, 2021 | 106.06 | 106.35 | 102.30 | 102.96 | 678,726 | -3.31(-3.12%) |
Jul 02, 2021 | 106.06 | 106.59 | 105.03 | 106.28 | 336,163 | -0.19(-0.18%) |