Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.60 | 96.75 | 94.02 | 94.23 | 1,302,675 | -2.08(-2.16%) |
Sep 29, 2021 | 96.49 | 96.92 | 95.83 | 96.30 | 536,146 | +0.20(+0.21%) |
Sep 28, 2021 | 96.69 | 97.39 | 96.07 | 96.10 | 702,239 | -0.88(-0.91%) |
Sep 27, 2021 | 97.08 | 97.82 | 96.59 | 96.99 | 367,768 | +0.10(+0.11%) |
Sep 24, 2021 | 96.01 | 97.49 | 95.90 | 96.88 | 402,351 | +0.53(+0.55%) |
Sep 23, 2021 | 95.37 | 97.52 | 95.37 | 96.36 | 526,355 | +1.55(+1.63%) |
Sep 22, 2021 | 94.85 | 95.55 | 93.43 | 94.81 | 901,896 | +0.61(+0.65%) |
Sep 21, 2021 | 95.51 | 95.51 | 93.58 | 94.20 | 646,905 | -0.37(-0.39%) |
Sep 20, 2021 | 93.22 | 94.67 | 92.23 | 94.56 | 636,013 | -0.35(-0.37%) |
Sep 17, 2021 | 96.09 | 96.62 | 94.59 | 94.91 | 1,239,951 | -1.77(-1.84%) |
Sep 16, 2021 | 97.94 | 98.09 | 96.45 | 96.69 | 468,011 | -0.79(-0.81%) |
Sep 15, 2021 | 95.79 | 97.67 | 95.29 | 97.48 | 685,366 | +1.88(+1.96%) |
Sep 14, 2021 | 96.90 | 97.14 | 95.36 | 95.60 | 689,507 | -0.90(-0.93%) |
Sep 13, 2021 | 97.20 | 97.20 | 95.86 | 96.50 | 544,371 | +0.09(+0.10%) |
Sep 10, 2021 | 97.90 | 97.90 | 95.91 | 96.41 | 696,254 | -0.64(-0.66%) |
Sep 09, 2021 | 96.30 | 97.69 | 95.97 | 97.04 | 513,015 | +0.83(+0.86%) |
Sep 08, 2021 | 95.81 | 96.34 | 95.42 | 96.22 | 417,100 | +0.40(+0.42%) |
Sep 07, 2021 | 96.76 | 97.12 | 95.70 | 95.81 | 689,204 | -1.53(-1.57%) |
Sep 03, 2021 | 97.80 | 98.07 | 96.82 | 97.34 | 673,643 | -0.57(-0.58%) |
Sep 02, 2021 | 97.30 | 97.96 | 96.71 | 97.92 | 445,399 | +1.14(+1.17%) |
Sep 01, 2021 | 97.11 | 97.30 | 95.60 | 96.78 | 699,676 | -0.33(-0.34%) |
Aug 31, 2021 | 97.42 | 98.08 | 96.91 | 97.11 | 662,049 | -0.50(-0.51%) |
Aug 30, 2021 | 97.96 | 98.36 | 97.26 | 97.61 | 310,401 | -0.15(-0.15%) |
Aug 27, 2021 | 96.92 | 98.09 | 96.92 | 97.76 | 307,040 | +1.23(+1.27%) |
Aug 26, 2021 | 96.95 | 97.34 | 96.37 | 96.53 | 305,358 | -0.57(-0.59%) |
Aug 25, 2021 | 96.85 | 97.79 | 96.29 | 97.10 | 430,265 | +0.57(+0.59%) |
Aug 24, 2021 | 95.87 | 96.72 | 95.87 | 96.53 | 319,428 | +0.90(+0.94%) |
Aug 23, 2021 | 95.93 | 96.36 | 95.30 | 95.63 | 498,119 | +0.12(+0.13%) |
Aug 20, 2021 | 94.83 | 95.63 | 94.78 | 95.50 | 554,402 | +0.41(+0.43%) |
Aug 19, 2021 | 94.24 | 95.27 | 94.01 | 95.09 | 453,300 | -0.17(-0.18%) |
Aug 18, 2021 | 96.26 | 97.02 | 95.17 | 95.26 | 526,324 | -1.34(-1.39%) |
Aug 17, 2021 | 96.63 | 97.26 | 95.35 | 96.60 | 557,628 | -0.51(-0.53%) |
Aug 16, 2021 | 96.74 | 97.74 | 96.15 | 97.11 | 508,951 | +0.20(+0.20%) |
Aug 13, 2021 | 95.97 | 97.46 | 95.97 | 96.92 | 977,822 | +0.95(+0.98%) |
Aug 12, 2021 | 95.31 | 96.04 | 94.88 | 95.97 | 446,975 | +1.00(+1.05%) |
Aug 11, 2021 | 93.92 | 95.07 | 93.21 | 94.97 | 775,230 | +1.04(+1.11%) |
Aug 10, 2021 | 92.98 | 94.18 | 92.62 | 93.93 | 688,013 | +0.82(+0.88%) |
Aug 09, 2021 | 93.32 | 93.41 | 92.43 | 93.11 | 946,797 | -0.26(-0.28%) |
Aug 06, 2021 | 93.33 | 93.87 | 92.83 | 93.37 | 741,445 | +0.71(+0.77%) |
Aug 05, 2021 | 91.82 | 93.26 | 91.71 | 92.66 | 600,638 | +1.38(+1.52%) |
Aug 04, 2021 | 92.10 | 92.50 | 91.25 | 91.27 | 691,005 | -1.34(-1.44%) |
Aug 03, 2021 | 91.56 | 93.04 | 90.69 | 92.61 | 896,536 | +1.22(+1.33%) |
Aug 02, 2021 | 92.24 | 93.23 | 91.39 | 91.40 | 839,782 | -0.50(-0.54%) |
Jul 30, 2021 | 90.69 | 92.29 | 90.54 | 91.89 | 1,129,471 | +0.80(+0.88%) |
Jul 29, 2021 | 90.33 | 92.01 | 89.55 | 91.09 | 828,861 | +1.57(+1.76%) |
Jul 28, 2021 | 89.16 | 90.19 | 88.44 | 89.52 | 1,031,915 | +0.62(+0.69%) |
Jul 27, 2021 | 87.08 | 88.91 | 86.86 | 88.90 | 1,012,106 | +1.33(+1.52%) |
Jul 26, 2021 | 86.93 | 88.75 | 86.93 | 87.57 | 938,032 | +0.67(+0.78%) |
Jul 23, 2021 | 87.44 | 91.77 | 86.52 | 86.90 | 1,927,980 | +5.96(+7.36%) |
Jul 22, 2021 | 81.58 | 81.89 | 80.16 | 80.94 | 1,014,535 | -0.94(-1.14%) |
Jul 21, 2021 | 81.54 | 82.46 | 81.22 | 81.87 | 685,584 | +0.96(+1.19%) |
Jul 20, 2021 | 79.30 | 81.47 | 79.00 | 80.91 | 907,181 | +1.96(+2.49%) |
Jul 19, 2021 | 78.54 | 79.72 | 78.11 | 78.94 | 790,508 | -1.51(-1.87%) |
Jul 16, 2021 | 81.47 | 81.82 | 80.34 | 80.45 | 466,221 | -0.47(-0.58%) |
Jul 15, 2021 | 81.06 | 81.74 | 80.35 | 80.92 | 720,150 | -0.87(-1.06%) |
Jul 14, 2021 | 81.67 | 82.14 | 81.10 | 81.79 | 905,320 | +0.47(+0.58%) |
Jul 13, 2021 | 82.40 | 82.72 | 81.15 | 81.32 | 784,906 | -1.05(-1.27%) |
Jul 12, 2021 | 82.10 | 82.88 | 81.73 | 82.37 | 857,447 | -0.39(-0.47%) |
Jul 09, 2021 | 82.18 | 82.96 | 81.71 | 82.76 | 998,689 | +1.81(+2.23%) |
Jul 08, 2021 | 80.64 | 81.83 | 79.70 | 80.95 | 1,053,882 | -0.90(-1.10%) |
Jul 07, 2021 | 80.47 | 81.96 | 80.31 | 81.85 | 1,386,226 | +1.20(+1.48%) |
Jul 06, 2021 | 82.74 | 82.97 | 79.64 | 80.66 | 1,479,142 | -2.31(-2.79%) |
Jul 02, 2021 | 83.44 | 83.68 | 82.49 | 82.97 | 696,483 | -0.65(-0.77%) |