Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 88.07 | 90.88 | 87.61 | 89.34 | 490,713 | +1.48(+1.68%) |
Sep 29, 2021 | 88.57 | 90.47 | 85.53 | 87.86 | 353,405 | -0.16(-0.18%) |
Sep 28, 2021 | 94.50 | 95.17 | 87.51 | 88.02 | 659,516 | -7.98(-8.31%) |
Sep 27, 2021 | 95.41 | 96.42 | 94.00 | 96.00 | 220,349 | +0.78(+0.82%) |
Sep 24, 2021 | 94.81 | 96.01 | 94.50 | 95.22 | 223,000 | +0.54(+0.57%) |
Sep 23, 2021 | 92.33 | 95.18 | 89.31 | 94.68 | 269,372 | +4.04(+4.46%) |
Sep 22, 2021 | 91.04 | 93.06 | 90.26 | 90.64 | 156,140 | +0.44(+0.49%) |
Sep 21, 2021 | 89.91 | 90.99 | 89.05 | 90.20 | 133,557 | +0.96(+1.08%) |
Sep 20, 2021 | 90.69 | 91.47 | 88.12 | 89.24 | 165,090 | -4.02(-4.31%) |
Sep 17, 2021 | 96.55 | 97.41 | 93.26 | 93.26 | 843,445 | -3.30(-3.42%) |
Sep 16, 2021 | 90.82 | 96.59 | 90.22 | 96.56 | 434,691 | +6.46(+7.17%) |
Sep 15, 2021 | 86.00 | 91.00 | 86.00 | 90.10 | 254,447 | +3.79(+4.39%) |
Sep 14, 2021 | 88.48 | 90.32 | 85.46 | 86.31 | 290,638 | -2.09(-2.36%) |
Sep 13, 2021 | 93.13 | 93.13 | 87.71 | 88.40 | 262,288 | -4.01(-4.34%) |
Sep 10, 2021 | 94.03 | 94.94 | 91.16 | 92.41 | 318,408 | -0.98(-1.05%) |
Sep 09, 2021 | 94.49 | 97.99 | 93.11 | 93.39 | 288,977 | -1.42(-1.50%) |
Sep 08, 2021 | 98.87 | 99.76 | 94.00 | 94.81 | 248,220 | -4.19(-4.23%) |
Sep 07, 2021 | 101.82 | 102.00 | 97.84 | 99.00 | 429,966 | -3.05(-2.99%) |
Sep 03, 2021 | 97.66 | 104.24 | 97.66 | 102.05 | 662,193 | +3.79(+3.86%) |
Sep 02, 2021 | 95.40 | 98.43 | 94.23 | 98.26 | 428,325 | +2.80(+2.93%) |
Sep 01, 2021 | 91.74 | 95.85 | 91.74 | 95.46 | 295,462 | +4.76(+5.25%) |
Aug 31, 2021 | 94.68 | 94.68 | 90.03 | 90.70 | 240,097 | -3.97(-4.19%) |
Aug 30, 2021 | 95.25 | 97.87 | 94.00 | 94.67 | 333,102 | -0.41(-0.43%) |
Aug 27, 2021 | 88.95 | 95.77 | 88.32 | 95.08 | 670,427 | +5.82(+6.52%) |
Aug 26, 2021 | 87.38 | 90.00 | 87.38 | 89.26 | 432,711 | +0.38(+0.43%) |
Aug 25, 2021 | 87.83 | 89.32 | 86.90 | 88.88 | 410,865 | +1.40(+1.60%) |
Aug 24, 2021 | 87.35 | 88.75 | 87.32 | 87.48 | 285,859 | +0.15(+0.17%) |
Aug 23, 2021 | 85.99 | 89.22 | 85.99 | 87.33 | 596,779 | +1.33(+1.55%) |
Aug 20, 2021 | 86.16 | 88.02 | 85.78 | 86.00 | 435,151 | -1.45(-1.66%) |
Aug 19, 2021 | 84.25 | 89.36 | 82.75 | 87.45 | 588,358 | +1.62(+1.89%) |
Aug 18, 2021 | 86.75 | 89.25 | 85.00 | 85.83 | 1,423,138 | -3.52(-3.94%) |
Aug 17, 2021 | 90.13 | 92.63 | 88.35 | 89.35 | 364,646 | -0.60(-0.67%) |
Aug 16, 2021 | 93.00 | 93.05 | 89.00 | 89.95 | 187,373 | -2.90(-3.12%) |
Aug 13, 2021 | 96.29 | 97.06 | 92.59 | 92.85 | 196,927 | -3.12(-3.25%) |
Aug 12, 2021 | 97.11 | 97.99 | 94.70 | 95.97 | 224,284 | -1.12(-1.15%) |
Aug 11, 2021 | 94.03 | 97.10 | 92.35 | 97.09 | 246,975 | +2.59(+2.74%) |
Aug 10, 2021 | 98.87 | 100.02 | 94.34 | 94.50 | 163,911 | -3.88(-3.94%) |
Aug 09, 2021 | 100.00 | 100.97 | 98.38 | 98.38 | 231,807 | -1.41(-1.41%) |
Aug 06, 2021 | 98.78 | 101.48 | 92.83 | 99.79 | 561,952 | +1.65(+1.68%) |
Aug 05, 2021 | 101.42 | 102.26 | 97.28 | 98.14 | 170,374 | -2.88(-2.85%) |
Aug 04, 2021 | 104.73 | 106.61 | 100.95 | 101.02 | 144,617 | -3.61(-3.45%) |
Aug 03, 2021 | 105.87 | 107.12 | 104.11 | 104.63 | 77,845 | -1.31(-1.24%) |
Aug 02, 2021 | 104.31 | 108.75 | 104.28 | 105.94 | 145,346 | +2.66(+2.58%) |
Jul 30, 2021 | 102.01 | 104.42 | 100.79 | 103.28 | 187,579 | +1.47(+1.44%) |
Jul 29, 2021 | 100.28 | 103.67 | 99.84 | 101.81 | 164,272 | +1.99(+1.99%) |
Jul 28, 2021 | 99.77 | 100.32 | 97.98 | 99.82 | 191,329 | +0.45(+0.45%) |
Jul 27, 2021 | 98.89 | 99.90 | 95.39 | 99.37 | 126,039 | -0.12(-0.12%) |
Jul 26, 2021 | 98.97 | 100.42 | 98.35 | 99.49 | 135,657 | +0.60(+0.61%) |
Jul 23, 2021 | 97.18 | 100.00 | 96.60 | 98.89 | 187,876 | +2.14(+2.21%) |
Jul 22, 2021 | 97.68 | 98.99 | 94.82 | 96.75 | 171,867 | +1.52(+1.60%) |
Jul 21, 2021 | 95.38 | 96.33 | 93.99 | 95.23 | 137,153 | +0.23(+0.24%) |
Jul 20, 2021 | 94.25 | 95.26 | 93.13 | 95.00 | 136,707 | +0.79(+0.84%) |
Jul 19, 2021 | 93.25 | 94.48 | 92.00 | 94.21 | 104,686 | -0.23(-0.24%) |
Jul 16, 2021 | 92.29 | 95.00 | 91.91 | 94.44 | 249,670 | +2.07(+2.24%) |
Jul 15, 2021 | 96.00 | 96.00 | 90.19 | 92.37 | 367,479 | -3.22(-3.37%) |
Jul 14, 2021 | 95.99 | 97.20 | 94.52 | 95.59 | 172,937 | +0.08(+0.08%) |
Jul 13, 2021 | 95.86 | 96.00 | 94.97 | 95.51 | 171,278 | -0.22(-0.23%) |
Jul 12, 2021 | 95.27 | 99.25 | 93.74 | 95.73 | 161,207 | +0.74(+0.78%) |
Jul 09, 2021 | 94.87 | 96.06 | 94.12 | 94.99 | 154,162 | +0.18(+0.19%) |
Jul 08, 2021 | 93.08 | 96.00 | 91.14 | 94.81 | 214,690 | +0.63(+0.67%) |
Jul 07, 2021 | 91.15 | 94.76 | 90.80 | 94.18 | 129,087 | +2.45(+2.67%) |
Jul 06, 2021 | 96.00 | 96.00 | 90.35 | 91.73 | 97,442 | -3.98(-4.16%) |
Jul 02, 2021 | 92.79 | 96.83 | 92.20 | 95.71 | 132,932 | +2.64(+2.84%) |