Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 90.42 | 90.42 | 88.48 | 88.48 | 2,831,957 | -1.35(-1.51%) |
Sep 29, 2021 | 90.04 | 90.35 | 89.49 | 89.83 | 2,792,538 | -0.03(-0.03%) |
Sep 28, 2021 | 90.48 | 91.05 | 89.73 | 89.86 | 2,229,234 | -1.00(-1.10%) |
Sep 27, 2021 | 90.61 | 91.69 | 90.61 | 90.85 | 2,597,916 | +0.39(+0.44%) |
Sep 24, 2021 | 90.64 | 91.47 | 90.33 | 90.46 | 1,822,973 | -0.61(-0.67%) |
Sep 23, 2021 | 90.44 | 91.82 | 90.28 | 91.07 | 2,520,711 | +1.37(+1.53%) |
Sep 22, 2021 | 88.82 | 90.35 | 88.78 | 89.70 | 2,906,030 | +1.68(+1.91%) |
Sep 21, 2021 | 89.37 | 89.63 | 87.91 | 88.02 | 2,346,981 | -0.90(-1.01%) |
Sep 20, 2021 | 88.90 | 89.21 | 87.58 | 88.92 | 3,185,905 | -1.68(-1.86%) |
Sep 17, 2021 | 91.22 | 92.25 | 90.17 | 90.60 | 5,252,006 | -2.18(-2.35%) |
Sep 16, 2021 | 93.48 | 93.49 | 92.24 | 92.78 | 1,992,853 | -0.52(-0.55%) |
Sep 15, 2021 | 91.72 | 93.50 | 91.24 | 93.29 | 3,833,300 | +1.58(+1.72%) |
Sep 14, 2021 | 93.52 | 93.73 | 91.38 | 91.72 | 4,224,041 | -1.42(-1.52%) |
Sep 13, 2021 | 94.69 | 95.14 | 92.42 | 93.13 | 3,868,774 | -0.87(-0.93%) |
Sep 10, 2021 | 94.89 | 95.31 | 93.85 | 94.01 | 2,589,252 | +0.01(+0.01%) |
Sep 09, 2021 | 97.04 | 97.04 | 93.84 | 94.00 | 4,467,702 | -2.84(-2.93%) |
Sep 08, 2021 | 96.93 | 97.38 | 96.27 | 96.83 | 2,194,260 | -0.54(-0.55%) |
Sep 07, 2021 | 98.68 | 98.70 | 97.34 | 97.37 | 1,834,329 | -1.61(-1.62%) |
Sep 03, 2021 | 99.38 | 99.55 | 98.53 | 98.98 | 2,138,535 | -0.30(-0.30%) |
Sep 02, 2021 | 98.22 | 99.28 | 98.11 | 99.28 | 1,834,847 | +1.55(+1.59%) |
Sep 01, 2021 | 99.26 | 99.49 | 97.39 | 97.73 | 3,155,635 | -1.36(-1.37%) |
Aug 31, 2021 | 99.00 | 99.20 | 98.15 | 99.09 | 3,611,454 | +0.22(+0.22%) |
Aug 30, 2021 | 98.62 | 99.48 | 98.06 | 98.87 | 1,817,478 | +0.47(+0.48%) |
Aug 27, 2021 | 98.16 | 98.65 | 98.14 | 98.40 | 2,133,230 | +0.59(+0.61%) |
Aug 26, 2021 | 97.81 | 98.20 | 97.51 | 97.81 | 1,323,036 | -0.06(-0.06%) |
Aug 25, 2021 | 96.86 | 98.25 | 96.65 | 97.87 | 1,892,489 | +0.73(+0.75%) |
Aug 24, 2021 | 96.67 | 97.72 | 96.67 | 97.14 | 1,642,006 | +0.77(+0.80%) |
Aug 23, 2021 | 96.16 | 97.14 | 96.16 | 96.36 | 1,901,596 | +0.85(+0.88%) |
Aug 20, 2021 | 94.92 | 96.02 | 94.92 | 95.52 | 1,479,527 | +0.44(+0.46%) |
Aug 19, 2021 | 94.64 | 95.76 | 93.72 | 95.08 | 3,002,473 | -0.38(-0.39%) |
Aug 18, 2021 | 96.05 | 96.76 | 95.35 | 95.45 | 1,422,929 | -1.01(-1.05%) |
Aug 17, 2021 | 96.71 | 97.07 | 95.51 | 96.47 | 2,136,399 | -0.87(-0.90%) |
Aug 16, 2021 | 97.14 | 97.51 | 96.34 | 97.34 | 1,426,147 | -0.09(-0.10%) |
Aug 13, 2021 | 97.62 | 97.85 | 97.01 | 97.44 | 1,260,168 | -0.35(-0.36%) |
Aug 12, 2021 | 97.40 | 97.91 | 96.80 | 97.78 | 2,044,693 | +0.31(+0.32%) |
Aug 11, 2021 | 96.34 | 97.54 | 96.09 | 97.47 | 2,538,723 | +1.13(+1.17%) |
Aug 10, 2021 | 94.87 | 96.49 | 94.53 | 96.34 | 2,404,316 | +1.79(+1.89%) |
Aug 09, 2021 | 94.76 | 94.83 | 94.05 | 94.55 | 1,406,391 | -0.26(-0.28%) |
Aug 06, 2021 | 95.30 | 95.66 | 94.37 | 94.81 | 1,827,392 | +0.36(+0.38%) |
Aug 05, 2021 | 94.78 | 95.40 | 94.12 | 94.46 | 2,232,111 | +0.80(+0.86%) |
Aug 04, 2021 | 91.32 | 95.17 | 91.32 | 93.65 | 2,063,257 | -0.90(-0.95%) |
Aug 03, 2021 | 93.55 | 94.67 | 92.70 | 94.55 | 2,346,403 | +1.35(+1.44%) |
Aug 02, 2021 | 95.01 | 95.73 | 93.12 | 93.21 | 2,108,030 | -1.09(-1.16%) |
Jul 30, 2021 | 93.25 | 94.43 | 92.97 | 94.30 | 3,003,333 | +0.83(+0.89%) |
Jul 29, 2021 | 92.94 | 93.66 | 92.12 | 93.47 | 2,616,730 | +1.53(+1.67%) |
Jul 28, 2021 | 91.80 | 92.46 | 90.72 | 91.94 | 1,864,166 | +0.02(+0.02%) |
Jul 27, 2021 | 91.38 | 92.65 | 90.80 | 91.92 | 1,621,884 | +0.00(+0.00%) |
Jul 26, 2021 | 92.05 | 92.72 | 91.43 | 91.92 | 1,346,450 | -0.13(-0.14%) |
Jul 23, 2021 | 91.57 | 92.21 | 90.90 | 92.05 | 1,772,788 | +0.97(+1.07%) |
Jul 22, 2021 | 92.06 | 92.07 | 90.90 | 91.08 | 1,230,867 | -0.78(-0.84%) |
Jul 21, 2021 | 91.25 | 92.10 | 91.03 | 91.85 | 1,925,509 | +1.07(+1.17%) |
Jul 20, 2021 | 87.80 | 90.99 | 87.75 | 90.79 | 3,568,320 | +3.10(+3.54%) |
Jul 19, 2021 | 89.41 | 89.77 | 87.23 | 87.68 | 4,060,351 | -3.22(-3.55%) |
Jul 16, 2021 | 92.53 | 92.62 | 90.70 | 90.91 | 4,879,687 | -1.18(-1.28%) |
Jul 15, 2021 | 91.23 | 92.39 | 91.04 | 92.08 | 2,142,958 | +0.43(+0.47%) |
Jul 14, 2021 | 91.79 | 92.44 | 91.49 | 91.65 | 3,011,877 | +0.24(+0.27%) |
Jul 13, 2021 | 92.17 | 92.17 | 91.28 | 91.41 | 2,365,050 | -0.76(-0.82%) |
Jul 12, 2021 | 91.23 | 92.34 | 90.43 | 92.17 | 2,503,039 | +0.93(+1.02%) |
Jul 09, 2021 | 91.05 | 91.73 | 90.86 | 91.23 | 2,293,558 | +1.48(+1.65%) |
Jul 08, 2021 | 89.17 | 90.27 | 88.52 | 89.76 | 1,775,066 | -0.97(-1.07%) |
Jul 07, 2021 | 89.22 | 90.89 | 89.10 | 90.73 | 2,293,403 | +1.28(+1.43%) |
Jul 06, 2021 | 90.94 | 90.94 | 88.57 | 89.45 | 2,446,347 | -1.63(-1.79%) |
Jul 02, 2021 | 90.58 | 91.33 | 90.06 | 91.08 | 1,441,682 | +0.49(+0.54%) |