Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 99.57 | 100.36 | 98.22 | 98.23 | 504,400 | -0.90(-0.91%) |
Sep 29, 2021 | 99.64 | 100.61 | 99.02 | 99.13 | 253,419 | -0.15(-0.15%) |
Sep 28, 2021 | 101.13 | 102.02 | 99.16 | 99.28 | 419,410 | -2.65(-2.60%) |
Sep 27, 2021 | 100.78 | 102.64 | 100.75 | 101.93 | 443,497 | +1.69(+1.68%) |
Sep 24, 2021 | 100.34 | 100.97 | 100.12 | 100.24 | 336,039 | -0.61(-0.60%) |
Sep 23, 2021 | 100.20 | 102.00 | 100.20 | 100.84 | 453,755 | +1.34(+1.35%) |
Sep 22, 2021 | 99.33 | 100.69 | 98.73 | 99.51 | 545,278 | +1.10(+1.12%) |
Sep 21, 2021 | 99.07 | 99.11 | 97.64 | 98.41 | 513,691 | -0.23(-0.24%) |
Sep 20, 2021 | 98.08 | 98.78 | 96.51 | 98.64 | 419,707 | -1.30(-1.30%) |
Sep 17, 2021 | 101.12 | 101.74 | 99.27 | 99.94 | 1,919,456 | -0.79(-0.79%) |
Sep 16, 2021 | 100.34 | 101.03 | 99.28 | 100.74 | 525,934 | +0.67(+0.67%) |
Sep 15, 2021 | 98.81 | 100.65 | 98.31 | 100.07 | 573,869 | +2.17(+2.21%) |
Sep 14, 2021 | 100.67 | 100.67 | 97.74 | 97.91 | 411,340 | -2.31(-2.30%) |
Sep 13, 2021 | 100.62 | 100.91 | 99.22 | 100.22 | 387,307 | +0.55(+0.55%) |
Sep 10, 2021 | 102.39 | 102.67 | 99.65 | 99.66 | 413,489 | -2.32(-2.28%) |
Sep 09, 2021 | 103.24 | 104.32 | 101.91 | 101.99 | 342,306 | -1.39(-1.34%) |
Sep 08, 2021 | 102.76 | 103.85 | 102.67 | 103.37 | 321,485 | -0.04(-0.04%) |
Sep 07, 2021 | 104.12 | 104.75 | 103.06 | 103.41 | 457,079 | -0.92(-0.88%) |
Sep 03, 2021 | 104.96 | 105.10 | 104.01 | 104.33 | 264,181 | -0.61(-0.58%) |
Sep 02, 2021 | 103.62 | 104.99 | 103.23 | 104.94 | 406,730 | +1.55(+1.50%) |
Sep 01, 2021 | 104.43 | 104.77 | 102.59 | 103.39 | 461,339 | -1.05(-1.00%) |
Aug 31, 2021 | 103.07 | 105.06 | 103.07 | 104.43 | 972,799 | +1.14(+1.11%) |
Aug 30, 2021 | 104.36 | 104.85 | 103.30 | 103.29 | 503,113 | -0.27(-0.26%) |
Aug 27, 2021 | 102.34 | 103.54 | 102.34 | 103.56 | 413,707 | +1.20(+1.18%) |
Aug 26, 2021 | 104.08 | 104.30 | 102.12 | 102.35 | 391,527 | -1.73(-1.66%) |
Aug 25, 2021 | 103.46 | 104.68 | 103.15 | 104.08 | 320,306 | +0.77(+0.74%) |
Aug 24, 2021 | 103.61 | 103.92 | 102.70 | 103.31 | 239,558 | -0.52(-0.50%) |
Aug 23, 2021 | 104.12 | 104.69 | 103.59 | 103.84 | 296,555 | +0.32(+0.31%) |
Aug 20, 2021 | 101.50 | 104.21 | 101.42 | 103.52 | 318,383 | +1.80(+1.76%) |
Aug 19, 2021 | 101.29 | 102.88 | 100.76 | 101.72 | 304,187 | -0.73(-0.71%) |
Aug 18, 2021 | 102.81 | 103.60 | 102.25 | 102.45 | 277,038 | -0.67(-0.65%) |
Aug 17, 2021 | 103.06 | 103.81 | 102.27 | 103.12 | 358,335 | +0.07(+0.07%) |
Aug 16, 2021 | 101.27 | 103.04 | 100.79 | 103.05 | 419,154 | +1.30(+1.28%) |
Aug 13, 2021 | 102.40 | 102.87 | 101.46 | 101.75 | 214,297 | -0.77(-0.75%) |
Aug 12, 2021 | 102.74 | 102.94 | 101.92 | 102.51 | 355,960 | +0.10(+0.10%) |
Aug 11, 2021 | 101.14 | 102.44 | 99.91 | 102.41 | 387,989 | +1.24(+1.23%) |
Aug 10, 2021 | 100.56 | 101.85 | 100.45 | 101.17 | 390,769 | +0.61(+0.60%) |
Aug 09, 2021 | 99.86 | 100.96 | 99.16 | 100.56 | 378,042 | +0.69(+0.69%) |
Aug 06, 2021 | 100.43 | 101.06 | 99.50 | 99.88 | 333,539 | +0.05(+0.05%) |
Aug 05, 2021 | 98.91 | 99.87 | 98.42 | 99.83 | 379,106 | +1.81(+1.85%) |
Aug 04, 2021 | 95.73 | 98.82 | 95.28 | 98.02 | 535,468 | +1.26(+1.30%) |
Aug 03, 2021 | 96.33 | 97.00 | 95.10 | 96.76 | 494,142 | +1.13(+1.18%) |
Aug 02, 2021 | 96.54 | 97.87 | 95.58 | 95.64 | 413,491 | -0.13(-0.13%) |
Jul 30, 2021 | 95.66 | 96.66 | 95.52 | 95.77 | 427,204 | -0.34(-0.35%) |
Jul 29, 2021 | 95.28 | 96.56 | 94.65 | 96.11 | 320,298 | +1.69(+1.79%) |
Jul 28, 2021 | 95.51 | 95.77 | 93.47 | 94.42 | 416,026 | -0.72(-0.76%) |
Jul 27, 2021 | 94.76 | 95.77 | 94.23 | 95.14 | 322,352 | -0.70(-0.73%) |
Jul 26, 2021 | 95.30 | 96.40 | 94.75 | 95.84 | 312,103 | +0.51(+0.54%) |
Jul 23, 2021 | 95.98 | 96.42 | 94.58 | 95.33 | 393,318 | +0.07(+0.07%) |
Jul 22, 2021 | 96.29 | 96.73 | 95.20 | 95.26 | 411,073 | -1.33(-1.37%) |
Jul 21, 2021 | 95.74 | 97.54 | 95.54 | 96.58 | 339,338 | +1.65(+1.73%) |
Jul 20, 2021 | 92.18 | 95.67 | 91.99 | 94.94 | 599,560 | +3.03(+3.30%) |
Jul 19, 2021 | 92.78 | 93.16 | 91.40 | 91.90 | 615,419 | -2.45(-2.60%) |
Jul 16, 2021 | 93.59 | 95.08 | 93.59 | 94.36 | 588,368 | +0.83(+0.89%) |
Jul 15, 2021 | 91.17 | 93.60 | 91.17 | 93.52 | 620,220 | +1.57(+1.71%) |
Jul 14, 2021 | 92.02 | 93.16 | 91.69 | 91.95 | 537,921 | +0.10(+0.11%) |
Jul 13, 2021 | 92.72 | 92.97 | 91.57 | 91.84 | 544,160 | -0.99(-1.07%) |
Jul 12, 2021 | 91.35 | 92.97 | 91.11 | 92.84 | 567,032 | +1.22(+1.34%) |
Jul 09, 2021 | 90.76 | 91.74 | 90.34 | 91.61 | 510,985 | +2.55(+2.86%) |
Jul 08, 2021 | 89.07 | 89.81 | 88.38 | 89.07 | 510,717 | -1.16(-1.28%) |
Jul 07, 2021 | 89.21 | 90.67 | 89.10 | 90.23 | 449,648 | -0.01(-0.02%) |
Jul 06, 2021 | 90.86 | 91.14 | 89.63 | 90.24 | 494,106 | -1.15(-1.26%) |
Jul 02, 2021 | 93.18 | 93.51 | 90.93 | 91.39 | 820,492 | -1.66(-1.78%) |