Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 101.08 | 101.34 | 98.39 | 98.45 | 681,129 | -2.26(-2.25%) |
Sep 29, 2021 | 101.75 | 101.75 | 100.60 | 100.71 | 664,997 | -0.74(-0.73%) |
Sep 28, 2021 | 102.81 | 104.64 | 101.11 | 101.45 | 782,345 | -1.32(-1.29%) |
Sep 27, 2021 | 100.18 | 103.25 | 100.18 | 102.78 | 731,849 | +2.94(+2.95%) |
Sep 24, 2021 | 99.62 | 101.05 | 99.62 | 99.83 | 751,630 | -0.05(-0.05%) |
Sep 23, 2021 | 98.51 | 100.63 | 98.20 | 99.88 | 604,428 | +2.69(+2.77%) |
Sep 22, 2021 | 96.61 | 98.22 | 96.32 | 97.19 | 790,395 | +1.75(+1.84%) |
Sep 21, 2021 | 97.04 | 97.49 | 95.29 | 95.43 | 776,761 | -1.24(-1.28%) |
Sep 20, 2021 | 96.68 | 97.54 | 95.20 | 96.68 | 1,095,752 | -2.13(-2.15%) |
Sep 17, 2021 | 98.47 | 100.59 | 97.94 | 98.80 | 1,436,576 | -1.23(-1.23%) |
Sep 16, 2021 | 102.05 | 102.47 | 99.48 | 100.04 | 733,978 | -1.07(-1.06%) |
Sep 15, 2021 | 101.42 | 101.99 | 100.49 | 101.10 | 1,045,385 | +0.54(+0.54%) |
Sep 14, 2021 | 104.51 | 104.51 | 99.74 | 100.56 | 1,256,214 | -3.29(-3.17%) |
Sep 13, 2021 | 103.70 | 105.18 | 103.00 | 103.85 | 1,101,923 | +1.08(+1.05%) |
Sep 10, 2021 | 105.02 | 104.63 | 102.23 | 102.78 | 880,571 | -1.85(-1.77%) |
Sep 09, 2021 | 103.65 | 105.79 | 103.56 | 104.63 | 582,235 | +0.61(+0.59%) |
Sep 08, 2021 | 104.36 | 105.71 | 103.64 | 104.02 | 691,347 | -0.74(-0.71%) |
Sep 07, 2021 | 106.65 | 106.65 | 104.71 | 104.76 | 653,163 | -1.74(-1.64%) |
Sep 03, 2021 | 106.93 | 107.19 | 106.15 | 106.50 | 553,473 | -0.50(-0.47%) |
Sep 02, 2021 | 106.51 | 107.05 | 106.00 | 107.00 | 742,161 | +0.89(+0.84%) |
Sep 01, 2021 | 107.35 | 107.71 | 105.42 | 106.11 | 798,596 | -1.45(-1.35%) |
Aug 31, 2021 | 107.14 | 107.80 | 106.74 | 107.57 | 803,275 | +0.42(+0.39%) |
Aug 30, 2021 | 110.17 | 110.49 | 107.13 | 107.15 | 558,797 | -2.70(-2.45%) |
Aug 27, 2021 | 107.86 | 109.91 | 107.86 | 109.84 | 863,096 | +2.04(+1.89%) |
Aug 26, 2021 | 108.45 | 108.91 | 107.78 | 107.80 | 506,883 | -0.57(-0.53%) |
Aug 25, 2021 | 106.53 | 108.89 | 106.16 | 108.37 | 524,627 | +2.19(+2.06%) |
Aug 24, 2021 | 105.78 | 106.70 | 105.74 | 106.19 | 505,264 | +0.65(+0.62%) |
Aug 23, 2021 | 104.32 | 106.06 | 103.80 | 105.53 | 528,871 | +1.53(+1.47%) |
Aug 20, 2021 | 103.28 | 104.11 | 102.77 | 104.01 | 509,735 | +0.94(+0.92%) |
Aug 19, 2021 | 102.72 | 104.17 | 102.23 | 103.06 | 663,828 | -0.77(-0.74%) |
Aug 18, 2021 | 103.78 | 105.76 | 103.50 | 103.84 | 711,443 | -0.59(-0.56%) |
Aug 17, 2021 | 104.71 | 105.40 | 103.46 | 104.42 | 514,134 | -1.16(-1.10%) |
Aug 16, 2021 | 104.86 | 105.77 | 103.98 | 105.59 | 465,298 | -0.03(-0.03%) |
Aug 13, 2021 | 106.98 | 106.98 | 105.41 | 105.61 | 454,078 | -1.03(-0.97%) |
Aug 12, 2021 | 107.01 | 107.03 | 105.96 | 106.65 | 708,949 | +0.20(+0.19%) |
Aug 11, 2021 | 105.44 | 106.67 | 104.50 | 106.45 | 1,107,501 | +1.47(+1.40%) |
Aug 10, 2021 | 104.37 | 105.36 | 103.70 | 104.98 | 1,066,856 | +0.64(+0.62%) |
Aug 09, 2021 | 104.19 | 105.03 | 103.39 | 104.33 | 746,150 | -0.37(-0.36%) |
Aug 06, 2021 | 102.83 | 105.11 | 102.79 | 104.71 | 671,210 | +2.85(+2.80%) |
Aug 05, 2021 | 101.18 | 101.92 | 101.11 | 101.86 | 630,162 | +0.94(+0.94%) |
Aug 04, 2021 | 101.65 | 101.73 | 100.80 | 100.91 | 589,028 | -1.34(-1.31%) |
Aug 03, 2021 | 102.08 | 102.38 | 99.79 | 102.26 | 1,034,896 | +0.66(+0.65%) |
Aug 02, 2021 | 103.26 | 104.91 | 101.54 | 101.59 | 617,698 | -0.83(-0.81%) |
Jul 30, 2021 | 102.64 | 103.06 | 102.04 | 102.42 | 804,002 | -0.69(-0.67%) |
Jul 29, 2021 | 102.21 | 103.91 | 101.41 | 103.11 | 557,360 | +1.61(+1.58%) |
Jul 28, 2021 | 102.51 | 102.54 | 100.89 | 101.50 | 688,908 | -0.34(-0.34%) |
Jul 27, 2021 | 101.20 | 103.00 | 100.14 | 101.85 | 898,344 | -0.25(-0.25%) |
Jul 26, 2021 | 101.02 | 102.30 | 101.02 | 102.10 | 503,732 | +0.92(+0.91%) |
Jul 23, 2021 | 101.45 | 101.83 | 100.17 | 101.19 | 665,759 | +0.60(+0.60%) |
Jul 22, 2021 | 102.09 | 103.04 | 100.04 | 100.59 | 702,138 | -2.51(-2.44%) |
Jul 21, 2021 | 102.77 | 104.08 | 101.58 | 103.10 | 917,111 | +1.63(+1.61%) |
Jul 20, 2021 | 98.26 | 102.45 | 97.72 | 101.47 | 1,091,854 | +3.49(+3.56%) |
Jul 19, 2021 | 100.72 | 100.77 | 97.33 | 97.98 | 1,142,972 | -4.71(-4.59%) |
Jul 16, 2021 | 103.55 | 103.65 | 102.16 | 102.69 | 723,420 | -0.65(-0.63%) |
Jul 15, 2021 | 102.16 | 104.29 | 101.61 | 103.34 | 985,272 | +0.50(+0.49%) |
Jul 14, 2021 | 104.36 | 105.10 | 102.17 | 102.85 | 959,920 | -1.34(-1.29%) |
Jul 13, 2021 | 105.30 | 105.50 | 103.91 | 104.19 | 475,309 | -1.36(-1.29%) |
Jul 12, 2021 | 104.40 | 106.05 | 103.64 | 105.55 | 540,212 | +0.68(+0.65%) |
Jul 09, 2021 | 102.83 | 105.22 | 102.78 | 104.87 | 871,106 | +3.60(+3.56%) |
Jul 08, 2021 | 101.91 | 102.12 | 100.34 | 101.27 | 927,433 | -2.23(-2.16%) |
Jul 07, 2021 | 103.38 | 103.82 | 101.88 | 103.50 | 701,538 | -0.30(-0.29%) |
Jul 06, 2021 | 105.75 | 105.94 | 103.09 | 103.80 | 945,665 | -2.14(-2.02%) |
Jul 02, 2021 | 105.73 | 106.11 | 104.77 | 105.94 | 512,664 | +0.37(+0.35%) |