Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 92.24 | 96.39 | 91.67 | 95.45 | 1,711,099 | +3.80(+4.15%) |
Sep 29, 2021 | 94.14 | 95.25 | 91.63 | 91.65 | 1,233,086 | -1.52(-1.63%) |
Sep 28, 2021 | 94.49 | 95.43 | 91.00 | 93.17 | 1,826,973 | -1.83(-1.93%) |
Sep 27, 2021 | 96.18 | 96.20 | 92.60 | 95.00 | 1,397,530 | -1.02(-1.06%) |
Sep 24, 2021 | 97.51 | 98.06 | 95.50 | 96.02 | 1,381,131 | -2.20(-2.24%) |
Sep 23, 2021 | 103.00 | 103.22 | 97.79 | 98.22 | 2,134,711 | -4.03(-3.94%) |
Sep 22, 2021 | 106.27 | 106.27 | 101.68 | 102.25 | 1,816,559 | -3.33(-3.15%) |
Sep 21, 2021 | 105.25 | 107.00 | 104.76 | 105.58 | 703,857 | +0.31(+0.29%) |
Sep 20, 2021 | 105.00 | 107.15 | 103.56 | 105.27 | 1,320,861 | -2.88(-2.66%) |
Sep 17, 2021 | 102.34 | 108.70 | 101.22 | 108.15 | 2,498,623 | +5.36(+5.21%) |
Sep 16, 2021 | 103.54 | 104.44 | 100.92 | 102.79 | 1,043,007 | -1.86(-1.78%) |
Sep 15, 2021 | 96.75 | 105.41 | 96.42 | 104.65 | 1,966,262 | +7.59(+7.82%) |
Sep 14, 2021 | 100.25 | 100.47 | 97.00 | 97.06 | 868,702 | -2.62(-2.63%) |
Sep 13, 2021 | 103.89 | 104.19 | 98.75 | 99.68 | 1,190,257 | -3.97(-3.83%) |
Sep 10, 2021 | 106.74 | 107.00 | 103.23 | 103.65 | 839,082 | -2.20(-2.08%) |
Sep 09, 2021 | 103.71 | 106.54 | 103.71 | 105.85 | 955,747 | +2.38(+2.30%) |
Sep 08, 2021 | 105.03 | 105.55 | 101.55 | 103.47 | 1,206,077 | -1.44(-1.37%) |
Sep 07, 2021 | 107.73 | 108.67 | 104.80 | 104.91 | 1,153,811 | -3.07(-2.84%) |
Sep 03, 2021 | 108.13 | 108.63 | 108.13 | 107.98 | 835,204 | -0.66(-0.61%) |
Sep 02, 2021 | 106.06 | 108.74 | 105.09 | 108.64 | 1,017,583 | +2.86(+2.70%) |
Sep 01, 2021 | 104.42 | 106.50 | 103.32 | 105.78 | 1,161,355 | +1.40(+1.34%) |
Aug 31, 2021 | 104.07 | 104.90 | 101.76 | 104.38 | 1,356,794 | +0.80(+0.77%) |
Aug 30, 2021 | 104.04 | 106.44 | 103.20 | 103.58 | 1,065,215 | -0.31(-0.30%) |
Aug 27, 2021 | 101.85 | 105.44 | 101.67 | 103.89 | 1,367,218 | +2.48(+2.45%) |
Aug 26, 2021 | 101.34 | 104.01 | 99.62 | 101.41 | 1,819,747 | -0.11(-0.11%) |
Aug 25, 2021 | 99.54 | 101.59 | 97.94 | 101.52 | 1,086,423 | +2.44(+2.46%) |
Aug 24, 2021 | 97.53 | 99.37 | 97.24 | 99.08 | 1,493,655 | +1.49(+1.53%) |
Aug 23, 2021 | 94.32 | 97.89 | 94.01 | 97.59 | 1,646,151 | +4.41(+4.73%) |
Aug 20, 2021 | 89.92 | 93.66 | 89.80 | 93.18 | 1,080,398 | +2.94(+3.26%) |
Aug 19, 2021 | 92.67 | 92.81 | 89.85 | 90.24 | 877,746 | -2.55(-2.75%) |
Aug 18, 2021 | 93.42 | 93.69 | 90.58 | 92.79 | 1,526,770 | -0.78(-0.83%) |
Aug 17, 2021 | 91.69 | 93.88 | 90.68 | 93.57 | 1,464,700 | +0.51(+0.55%) |
Aug 16, 2021 | 92.69 | 93.58 | 89.65 | 93.06 | 2,081,356 | +0.12(+0.13%) |
Aug 13, 2021 | 97.57 | 97.98 | 92.77 | 92.94 | 1,152,528 | -3.39(-3.52%) |
Aug 12, 2021 | 96.17 | 97.78 | 95.18 | 96.33 | 1,132,742 | +0.15(+0.16%) |
Aug 11, 2021 | 96.82 | 97.50 | 92.67 | 96.18 | 2,111,308 | -0.47(-0.49%) |
Aug 10, 2021 | 102.09 | 102.30 | 95.74 | 96.65 | 2,285,887 | -4.32(-4.28%) |
Aug 09, 2021 | 100.89 | 102.30 | 98.25 | 100.97 | 2,445,710 | -1.03(-1.01%) |
Aug 06, 2021 | 107.24 | 108.00 | 101.83 | 102.00 | 1,334,292 | -6.02(-5.57%) |
Aug 05, 2021 | 105.67 | 108.04 | 104.09 | 108.02 | 1,239,970 | +2.15(+2.03%) |
Aug 04, 2021 | 103.57 | 107.80 | 103.57 | 105.87 | 1,480,300 | +1.66(+1.59%) |
Aug 03, 2021 | 106.97 | 107.96 | 101.41 | 104.21 | 2,613,188 | -4.19(-3.87%) |
Aug 02, 2021 | 107.50 | 110.05 | 105.73 | 108.40 | 936,332 | +0.56(+0.52%) |
Jul 30, 2021 | 111.17 | 113.62 | 107.01 | 107.84 | 1,422,439 | -4.07(-3.64%) |
Jul 29, 2021 | 107.50 | 114.82 | 105.66 | 111.91 | 3,318,347 | -4.15(-3.58%) |
Jul 28, 2021 | 114.10 | 117.25 | 111.50 | 116.06 | 1,269,895 | +4.11(+3.67%) |
Jul 27, 2021 | 113.59 | 113.96 | 109.07 | 111.95 | 1,118,923 | -1.47(-1.30%) |
Jul 26, 2021 | 117.09 | 117.14 | 111.80 | 113.42 | 1,115,204 | -4.53(-3.84%) |
Jul 23, 2021 | 118.64 | 118.72 | 114.88 | 117.95 | 532,959 | -0.08(-0.07%) |
Jul 22, 2021 | 117.80 | 119.09 | 116.50 | 118.03 | 488,870 | +0.26(+0.22%) |
Jul 21, 2021 | 118.17 | 119.36 | 115.63 | 117.77 | 863,539 | +0.44(+0.38%) |
Jul 20, 2021 | 115.29 | 117.72 | 114.63 | 117.33 | 1,254,746 | +2.87(+2.51%) |
Jul 19, 2021 | 112.96 | 115.75 | 111.26 | 114.46 | 1,101,646 | +0.46(+0.40%) |
Jul 16, 2021 | 112.31 | 115.70 | 111.25 | 114.00 | 1,306,145 | +2.64(+2.37%) |
Jul 15, 2021 | 110.18 | 112.61 | 108.22 | 111.36 | 1,402,358 | +0.82(+0.74%) |
Jul 14, 2021 | 114.48 | 116.21 | 109.71 | 110.54 | 1,204,664 | -3.94(-3.44%) |
Jul 13, 2021 | 115.43 | 116.89 | 113.89 | 114.48 | 739,883 | -1.68(-1.45%) |
Jul 12, 2021 | 119.90 | 120.76 | 115.93 | 116.16 | 854,000 | -3.54(-2.96%) |
Jul 09, 2021 | 116.58 | 120.15 | 115.00 | 119.70 | 746,731 | +2.86(+2.45%) |
Jul 08, 2021 | 114.35 | 118.14 | 112.56 | 116.84 | 985,379 | -0.90(-0.76%) |
Jul 07, 2021 | 122.62 | 122.99 | 117.01 | 117.74 | 1,284,542 | -4.26(-3.49%) |
Jul 06, 2021 | 122.49 | 122.99 | 119.56 | 122.00 | 1,429,259 | -0.82(-0.67%) |
Jul 02, 2021 | 124.14 | 125.00 | 121.25 | 122.82 | 919,404 | -1.23(-0.99%) |