Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 101.69 | 101.69 | 99.19 | 99.28 | 136,211 | -1.72(-1.70%) |
Sep 29, 2021 | 101.68 | 101.68 | 100.68 | 101.00 | 29,444 | -0.50(-0.50%) |
Sep 28, 2021 | 103.53 | 103.67 | 101.40 | 101.51 | 33,414 | -2.07(-2.00%) |
Sep 27, 2021 | 102.63 | 103.89 | 102.63 | 103.58 | 117,323 | +1.44(+1.41%) |
Sep 24, 2021 | 101.56 | 102.33 | 101.56 | 102.14 | 35,853 | +0.45(+0.44%) |
Sep 23, 2021 | 100.34 | 101.94 | 100.33 | 101.69 | 89,960 | +2.30(+2.32%) |
Sep 22, 2021 | 98.47 | 99.97 | 98.36 | 99.39 | 23,725 | +1.93(+1.98%) |
Sep 21, 2021 | 98.53 | 98.61 | 97.19 | 97.46 | 92,762 | -0.36(-0.37%) |
Sep 20, 2021 | 97.98 | 98.29 | 96.59 | 97.82 | 100,239 | -2.41(-2.40%) |
Sep 17, 2021 | 100.89 | 101.10 | 99.66 | 100.22 | 27,306 | -0.64(-0.63%) |
Sep 16, 2021 | 101.84 | 102.26 | 100.45 | 100.86 | 27,141 | -0.57(-0.56%) |
Sep 15, 2021 | 100.46 | 101.65 | 100.19 | 101.43 | 44,018 | +0.62(+0.61%) |
Sep 14, 2021 | 102.53 | 102.92 | 100.50 | 100.81 | 75,786 | -1.31(-1.28%) |
Sep 13, 2021 | 102.14 | 102.39 | 101.62 | 102.12 | 33,009 | +0.38(+0.37%) |
Sep 10, 2021 | 102.82 | 102.82 | 101.64 | 101.74 | 69,867 | -0.60(-0.58%) |
Sep 09, 2021 | 102.07 | 103.31 | 102.05 | 102.33 | 86,854 | +0.08(+0.07%) |
Sep 08, 2021 | 102.51 | 102.72 | 101.81 | 102.26 | 160,636 | -0.56(-0.54%) |
Sep 07, 2021 | 103.62 | 103.73 | 102.72 | 102.82 | 145,002 | -0.81(-0.78%) |
Sep 03, 2021 | 104.22 | 104.37 | 103.57 | 103.62 | 42,697 | -0.59(-0.56%) |
Sep 02, 2021 | 104.40 | 104.48 | 103.94 | 104.21 | 56,496 | +0.07(+0.06%) |
Sep 01, 2021 | 104.11 | 104.35 | 103.00 | 104.14 | 227,530 | +0.31(+0.30%) |
Aug 31, 2021 | 103.78 | 103.97 | 103.25 | 103.83 | 38,124 | +0.18(+0.17%) |
Aug 30, 2021 | 105.29 | 105.29 | 103.57 | 103.65 | 58,211 | -1.22(-1.16%) |
Aug 27, 2021 | 103.29 | 104.91 | 103.29 | 104.87 | 46,957 | +1.76(+1.71%) |
Aug 26, 2021 | 103.94 | 104.29 | 103.02 | 103.11 | 89,020 | -0.42(-0.40%) |
Aug 25, 2021 | 102.76 | 104.07 | 102.76 | 103.53 | 59,893 | +0.88(+0.86%) |
Aug 24, 2021 | 102.34 | 102.72 | 102.17 | 102.65 | 98,539 | +0.92(+0.90%) |
Aug 23, 2021 | 101.48 | 102.24 | 101.48 | 101.73 | 111,757 | +1.01(+1.01%) |
Aug 20, 2021 | 99.67 | 100.85 | 99.67 | 100.72 | 35,031 | +1.08(+1.08%) |
Aug 19, 2021 | 99.33 | 100.25 | 98.92 | 99.64 | 109,863 | -0.79(-0.78%) |
Aug 18, 2021 | 101.28 | 102.44 | 100.36 | 100.42 | 84,697 | -1.31(-1.28%) |
Aug 17, 2021 | 102.04 | 102.43 | 100.84 | 101.73 | 105,907 | -1.07(-1.04%) |
Aug 16, 2021 | 102.53 | 102.80 | 101.50 | 102.80 | 151,497 | -0.21(-0.20%) |
Aug 13, 2021 | 103.85 | 103.85 | 102.71 | 103.01 | 229,991 | -0.79(-0.76%) |
Aug 12, 2021 | 103.50 | 103.85 | 103.04 | 103.79 | 73,507 | +0.46(+0.45%) |
Aug 11, 2021 | 102.62 | 103.33 | 102.23 | 103.33 | 46,131 | +1.06(+1.04%) |
Aug 10, 2021 | 101.60 | 102.83 | 101.34 | 102.27 | 1,562,658 | +0.69(+0.68%) |
Aug 09, 2021 | 101.00 | 101.85 | 100.39 | 101.58 | 423,200 | +0.58(+0.57%) |
Aug 06, 2021 | 99.94 | 101.07 | 99.92 | 101.00 | 49,528 | +1.86(+1.87%) |
Aug 05, 2021 | 98.08 | 99.21 | 98.08 | 99.14 | 65,741 | +1.32(+1.35%) |
Aug 04, 2021 | 97.19 | 98.64 | 97.19 | 97.83 | 72,400 | -0.12(-0.13%) |
Aug 03, 2021 | 98.52 | 98.52 | 96.67 | 97.95 | 104,036 | -0.22(-0.22%) |
Aug 02, 2021 | 98.34 | 99.37 | 98.08 | 98.17 | 97,495 | +0.41(+0.42%) |
Jul 30, 2021 | 97.86 | 98.90 | 97.45 | 97.76 | 61,112 | -0.42(-0.42%) |
Jul 29, 2021 | 97.81 | 98.53 | 97.52 | 98.18 | 43,801 | +0.98(+1.01%) |
Jul 28, 2021 | 97.07 | 97.63 | 96.53 | 97.19 | 34,598 | +0.33(+0.34%) |
Jul 27, 2021 | 96.68 | 97.14 | 96.21 | 96.86 | 153,328 | -0.42(-0.43%) |
Jul 26, 2021 | 96.48 | 97.28 | 96.48 | 97.28 | 507,564 | +0.46(+0.48%) |
Jul 23, 2021 | 97.07 | 97.34 | 96.40 | 96.81 | 44,550 | +0.39(+0.40%) |
Jul 22, 2021 | 96.87 | 96.87 | 96.12 | 96.43 | 38,152 | -0.55(-0.57%) |
Jul 21, 2021 | 95.62 | 97.22 | 95.62 | 96.97 | 161,288 | +2.20(+2.32%) |
Jul 20, 2021 | 92.51 | 95.53 | 92.51 | 94.78 | 1,575,433 | +2.32(+2.51%) |
Jul 19, 2021 | 92.55 | 92.59 | 91.77 | 92.46 | 55,384 | -2.02(-2.14%) |
Jul 16, 2021 | 96.30 | 96.30 | 94.28 | 94.47 | 56,424 | -1.31(-1.36%) |
Jul 15, 2021 | 95.17 | 96.62 | 95.15 | 95.78 | 45,567 | -0.03(-0.03%) |
Jul 14, 2021 | 96.72 | 97.44 | 95.48 | 95.81 | 62,965 | -0.81(-0.84%) |
Jul 13, 2021 | 97.18 | 97.18 | 96.07 | 96.62 | 45,302 | -0.43(-0.44%) |
Jul 12, 2021 | 95.25 | 97.36 | 94.92 | 97.05 | 75,074 | +1.57(+1.65%) |
Jul 09, 2021 | 94.33 | 95.48 | 94.09 | 95.48 | 43,032 | +2.34(+2.51%) |
Jul 08, 2021 | 93.42 | 93.89 | 92.74 | 93.14 | 71,609 | -1.98(-2.08%) |
Jul 07, 2021 | 95.34 | 95.50 | 94.01 | 95.12 | 97,193 | -0.52(-0.54%) |
Jul 06, 2021 | 96.90 | 96.90 | 94.92 | 95.64 | 65,534 | -1.24(-1.28%) |
Jul 02, 2021 | 97.14 | 97.14 | 96.41 | 96.88 | 21,019 | -0.12(-0.13%) |