Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.13 | 96.27 | 94.73 | 94.69 | 2,844,375 | -1.06(-1.11%) |
Sep 29, 2021 | 96.07 | 96.38 | 95.63 | 95.75 | 1,713,951 | +0.12(+0.12%) |
Sep 28, 2021 | 97.08 | 97.08 | 95.56 | 95.63 | 2,576,041 | -2.08(-2.13%) |
Sep 27, 2021 | 97.66 | 98.03 | 97.47 | 97.71 | 1,228,885 | -0.16(-0.17%) |
Sep 24, 2021 | 97.44 | 98.08 | 97.38 | 97.87 | 1,307,991 | +0.03(+0.03%) |
Sep 23, 2021 | 97.13 | 98.19 | 97.01 | 97.85 | 1,165,812 | +1.20(+1.24%) |
Sep 22, 2021 | 96.22 | 97.13 | 96.02 | 96.65 | 1,432,274 | +0.97(+1.01%) |
Sep 21, 2021 | 96.26 | 96.51 | 95.43 | 95.68 | 1,617,791 | -0.02(-0.02%) |
Sep 20, 2021 | 95.87 | 96.20 | 94.49 | 95.70 | 3,006,611 | -1.71(-1.75%) |
Sep 17, 2021 | 98.06 | 98.15 | 97.21 | 97.41 | 1,921,305 | -0.77(-0.78%) |
Sep 16, 2021 | 98.20 | 98.44 | 97.50 | 98.17 | 807,134 | -0.12(-0.12%) |
Sep 15, 2021 | 97.56 | 98.38 | 97.26 | 98.29 | 1,064,249 | +0.90(+0.93%) |
Sep 14, 2021 | 98.31 | 98.45 | 97.22 | 97.39 | 1,613,607 | -0.65(-0.67%) |
Sep 13, 2021 | 98.49 | 98.60 | 97.52 | 98.04 | 1,014,292 | +0.22(+0.23%) |
Sep 10, 2021 | 99.06 | 99.13 | 97.77 | 97.82 | 1,039,387 | -0.79(-0.80%) |
Sep 09, 2021 | 98.84 | 99.35 | 98.55 | 98.60 | 992,920 | -0.35(-0.36%) |
Sep 08, 2021 | 99.08 | 99.20 | 98.49 | 98.96 | 967,038 | -0.21(-0.21%) |
Sep 07, 2021 | 99.64 | 99.64 | 99.10 | 99.17 | 1,540,211 | -0.47(-0.47%) |
Sep 03, 2021 | 99.47 | 99.73 | 99.37 | 99.64 | 1,426,001 | -0.06(-0.06%) |
Sep 02, 2021 | 99.66 | 99.80 | 99.39 | 99.70 | 734,782 | +0.35(+0.35%) |
Sep 01, 2021 | 99.39 | 99.62 | 99.22 | 99.35 | 829,971 | +0.18(+0.18%) |
Aug 31, 2021 | 99.37 | 99.43 | 99.03 | 99.17 | 1,146,692 | -0.19(-0.19%) |
Aug 30, 2021 | 99.23 | 99.55 | 99.06 | 99.36 | 995,520 | +0.34(+0.34%) |
Aug 27, 2021 | 98.21 | 99.11 | 98.21 | 99.03 | 870,465 | +1.04(+1.06%) |
Aug 26, 2021 | 98.50 | 98.59 | 97.92 | 97.99 | 1,330,355 | -0.61(-0.62%) |
Aug 25, 2021 | 98.41 | 98.71 | 98.26 | 98.60 | 1,178,037 | +0.33(+0.33%) |
Aug 24, 2021 | 98.21 | 98.43 | 98.12 | 98.28 | 1,106,404 | +0.27(+0.27%) |
Aug 23, 2021 | 97.49 | 98.17 | 97.47 | 98.01 | 900,951 | +0.98(+1.01%) |
Aug 20, 2021 | 96.35 | 97.09 | 96.13 | 97.03 | 956,821 | +0.84(+0.88%) |
Aug 19, 2021 | 95.53 | 96.49 | 95.43 | 96.19 | 1,156,100 | -0.05(-0.05%) |
Aug 18, 2021 | 96.96 | 97.33 | 96.15 | 96.24 | 1,420,529 | -0.96(-0.99%) |
Aug 17, 2021 | 97.35 | 97.44 | 96.47 | 97.19 | 1,407,142 | -0.77(-0.78%) |
Aug 16, 2021 | 97.57 | 97.96 | 97.11 | 97.96 | 1,260,405 | +0.12(+0.12%) |
Aug 13, 2021 | 97.96 | 97.96 | 97.72 | 97.85 | 629,147 | +0.05(+0.05%) |
Aug 12, 2021 | 97.57 | 97.83 | 97.31 | 97.80 | 1,642,742 | +0.29(+0.30%) |
Aug 11, 2021 | 97.50 | 97.62 | 97.18 | 97.51 | 840,314 | +0.25(+0.26%) |
Aug 10, 2021 | 97.36 | 97.53 | 97.21 | 97.26 | 6,817,034 | +0.03(+0.03%) |
Aug 09, 2021 | 97.35 | 97.43 | 97.02 | 97.23 | 765,274 | -0.09(-0.09%) |
Aug 06, 2021 | 97.39 | 97.56 | 97.18 | 97.32 | 1,155,556 | +0.12(+0.12%) |
Aug 05, 2021 | 96.80 | 97.23 | 96.68 | 97.20 | 704,827 | +0.72(+0.75%) |
Aug 04, 2021 | 96.67 | 96.86 | 96.47 | 96.49 | 886,630 | -0.52(-0.53%) |
Aug 03, 2021 | 96.54 | 97.00 | 95.84 | 97.00 | 1,459,845 | +0.69(+0.72%) |
Aug 02, 2021 | 96.94 | 97.05 | 96.23 | 96.31 | 1,764,287 | -0.12(-0.13%) |
Jul 30, 2021 | 96.40 | 96.95 | 96.32 | 96.44 | 1,156,869 | -0.52(-0.53%) |
Jul 29, 2021 | 96.80 | 97.31 | 96.80 | 96.96 | 716,092 | +0.40(+0.42%) |
Jul 28, 2021 | 96.54 | 96.92 | 96.28 | 96.55 | 1,444,934 | +0.17(+0.18%) |
Jul 27, 2021 | 96.71 | 96.83 | 95.69 | 96.38 | 1,582,416 | -0.52(-0.53%) |
Jul 26, 2021 | 96.67 | 96.94 | 96.55 | 96.90 | 1,031,661 | +0.19(+0.20%) |
Jul 23, 2021 | 96.23 | 96.80 | 96.07 | 96.71 | 1,036,298 | +0.96(+1.00%) |
Jul 22, 2021 | 95.71 | 95.87 | 95.37 | 95.75 | 9,049,164 | +0.02(+0.02%) |
Jul 21, 2021 | 95.10 | 95.74 | 95.08 | 95.73 | 1,425,976 | +0.92(+0.97%) |
Jul 20, 2021 | 93.37 | 95.17 | 93.32 | 94.81 | 9,968,429 | +1.47(+1.57%) |
Jul 19, 2021 | 93.47 | 93.56 | 92.66 | 93.34 | 3,513,874 | -1.26(-1.33%) |
Jul 16, 2021 | 95.77 | 95.78 | 94.52 | 94.60 | 1,107,206 | -0.79(-0.82%) |
Jul 15, 2021 | 95.45 | 95.61 | 94.83 | 95.38 | 1,168,770 | -0.33(-0.34%) |
Jul 14, 2021 | 96.17 | 96.34 | 95.48 | 95.71 | 1,018,445 | -0.08(-0.08%) |
Jul 13, 2021 | 96.14 | 96.36 | 95.75 | 95.79 | 1,134,445 | -0.55(-0.57%) |
Jul 12, 2021 | 96.10 | 96.35 | 95.92 | 96.33 | 2,279,189 | +0.29(+0.30%) |
Jul 09, 2021 | 95.32 | 96.11 | 95.30 | 96.04 | 2,498,820 | +1.14(+1.20%) |
Jul 08, 2021 | 94.32 | 95.17 | 94.06 | 94.90 | 3,375,863 | -0.85(-0.89%) |
Jul 07, 2021 | 95.77 | 95.87 | 95.09 | 95.76 | 1,578,049 | +0.21(+0.22%) |
Jul 06, 2021 | 95.90 | 95.96 | 94.93 | 95.55 | 2,088,905 | -0.26(-0.27%) |
Jul 02, 2021 | 95.57 | 95.90 | 95.44 | 95.80 | 1,459,190 | +0.50(+0.52%) |