Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 99.00 | 99.03 | 95.73 | 95.74 | 254,408 | -2.67(-2.71%) |
Sep 29, 2021 | 98.52 | 99.49 | 98.07 | 98.41 | 215,148 | +0.74(+0.76%) |
Sep 28, 2021 | 100.06 | 100.62 | 97.64 | 97.67 | 315,651 | -2.97(-2.95%) |
Sep 27, 2021 | 98.49 | 101.35 | 98.41 | 100.64 | 289,030 | +1.20(+1.21%) |
Sep 24, 2021 | 98.56 | 100.16 | 97.08 | 99.44 | 210,288 | +0.34(+0.34%) |
Sep 23, 2021 | 99.77 | 100.92 | 99.10 | 99.10 | 231,867 | -0.22(-0.22%) |
Sep 22, 2021 | 99.84 | 101.41 | 99.12 | 99.32 | 308,311 | +0.35(+0.35%) |
Sep 21, 2021 | 100.66 | 101.03 | 97.84 | 98.97 | 328,418 | -1.44(-1.43%) |
Sep 20, 2021 | 101.67 | 102.89 | 99.00 | 100.41 | 299,354 | -3.82(-3.66%) |
Sep 17, 2021 | 103.98 | 104.78 | 102.90 | 104.23 | 856,565 | +0.25(+0.24%) |
Sep 16, 2021 | 101.89 | 105.13 | 101.89 | 103.98 | 235,938 | +1.86(+1.83%) |
Sep 15, 2021 | 101.06 | 102.41 | 100.05 | 102.12 | 233,971 | +0.86(+0.85%) |
Sep 14, 2021 | 104.20 | 104.62 | 100.46 | 101.26 | 250,961 | -1.89(-1.83%) |
Sep 13, 2021 | 104.72 | 104.78 | 101.20 | 103.15 | 322,791 | -0.32(-0.31%) |
Sep 10, 2021 | 104.50 | 105.50 | 103.15 | 103.46 | 405,804 | -0.15(-0.14%) |
Sep 09, 2021 | 104.28 | 105.08 | 103.18 | 103.61 | 300,229 | -0.67(-0.64%) |
Sep 08, 2021 | 104.51 | 105.03 | 103.16 | 104.28 | 314,448 | -2.41(-2.26%) |
Sep 07, 2021 | 107.39 | 108.06 | 105.74 | 106.69 | 247,517 | -0.55(-0.52%) |
Sep 03, 2021 | 109.46 | 109.46 | 107.01 | 107.24 | 227,911 | -2.77(-2.52%) |
Sep 02, 2021 | 112.83 | 113.51 | 109.65 | 110.02 | 316,010 | -2.44(-2.17%) |
Sep 01, 2021 | 110.52 | 113.41 | 110.01 | 112.45 | 391,787 | +2.36(+2.14%) |
Aug 31, 2021 | 111.34 | 111.75 | 108.26 | 110.09 | 382,121 | -0.71(-0.64%) |
Aug 30, 2021 | 111.28 | 111.66 | 109.25 | 110.81 | 265,693 | +0.03(+0.03%) |
Aug 27, 2021 | 108.70 | 111.66 | 108.67 | 110.78 | 293,541 | +2.53(+2.33%) |
Aug 26, 2021 | 110.56 | 111.44 | 107.38 | 108.25 | 226,875 | -2.43(-2.19%) |
Aug 25, 2021 | 110.21 | 112.38 | 108.93 | 110.68 | 267,044 | +0.94(+0.85%) |
Aug 24, 2021 | 108.75 | 112.39 | 107.66 | 109.74 | 249,778 | +2.02(+1.88%) |
Aug 23, 2021 | 107.65 | 107.93 | 104.90 | 107.72 | 183,994 | +0.07(+0.06%) |
Aug 20, 2021 | 105.85 | 108.19 | 105.85 | 107.65 | 207,253 | +1.98(+1.88%) |
Aug 19, 2021 | 106.02 | 107.31 | 104.70 | 105.66 | 263,778 | -1.76(-1.64%) |
Aug 18, 2021 | 108.08 | 109.62 | 106.44 | 107.42 | 303,598 | -1.17(-1.08%) |
Aug 17, 2021 | 111.99 | 113.00 | 107.28 | 108.59 | 304,972 | -4.92(-4.33%) |
Aug 16, 2021 | 111.36 | 114.12 | 110.84 | 113.51 | 182,597 | +1.37(+1.22%) |
Aug 13, 2021 | 112.15 | 112.50 | 110.62 | 112.14 | 143,357 | +0.62(+0.56%) |
Aug 12, 2021 | 112.36 | 113.19 | 109.95 | 111.52 | 249,019 | -0.62(-0.55%) |
Aug 11, 2021 | 107.99 | 112.30 | 107.06 | 112.14 | 256,364 | +3.81(+3.52%) |
Aug 10, 2021 | 105.47 | 109.58 | 104.99 | 108.33 | 347,870 | +2.86(+2.71%) |
Aug 09, 2021 | 107.15 | 107.75 | 105.17 | 105.47 | 407,625 | -2.23(-2.07%) |
Aug 06, 2021 | 108.50 | 109.06 | 106.68 | 107.70 | 393,671 | +0.08(+0.07%) |
Aug 05, 2021 | 107.55 | 108.61 | 107.01 | 107.62 | 235,180 | -0.05(-0.05%) |
Aug 04, 2021 | 109.08 | 109.83 | 106.89 | 107.67 | 339,820 | -1.97(-1.80%) |
Aug 03, 2021 | 107.97 | 110.00 | 106.94 | 109.64 | 465,129 | +1.89(+1.75%) |
Aug 02, 2021 | 108.03 | 109.12 | 107.16 | 107.76 | 298,610 | +0.58(+0.54%) |
Jul 30, 2021 | 106.11 | 108.43 | 105.02 | 107.17 | 386,523 | +1.66(+1.57%) |
Jul 29, 2021 | 103.29 | 108.20 | 100.70 | 105.52 | 966,812 | +11.06(+11.71%) |
Jul 28, 2021 | 95.59 | 96.61 | 93.26 | 94.45 | 500,013 | -0.93(-0.97%) |
Jul 27, 2021 | 94.00 | 95.58 | 93.13 | 95.38 | 401,103 | +0.67(+0.71%) |
Jul 26, 2021 | 95.33 | 96.40 | 93.86 | 94.71 | 402,157 | -0.37(-0.38%) |
Jul 23, 2021 | 91.28 | 95.24 | 91.28 | 95.07 | 296,311 | +4.43(+4.89%) |
Jul 22, 2021 | 90.07 | 90.94 | 88.58 | 90.64 | 216,744 | -0.92(-1.00%) |
Jul 21, 2021 | 91.46 | 93.10 | 90.81 | 91.56 | 296,662 | +0.84(+0.92%) |
Jul 20, 2021 | 87.98 | 91.42 | 87.26 | 90.72 | 459,610 | +3.56(+4.09%) |
Jul 19, 2021 | 85.56 | 88.62 | 85.55 | 87.16 | 318,444 | -0.03(-0.03%) |
Jul 16, 2021 | 88.94 | 90.23 | 87.03 | 87.19 | 322,993 | -1.30(-1.47%) |
Jul 15, 2021 | 89.14 | 90.13 | 87.05 | 88.49 | 307,158 | -0.86(-0.96%) |
Jul 14, 2021 | 90.47 | 91.18 | 88.75 | 89.35 | 183,708 | -0.07(-0.08%) |
Jul 13, 2021 | 90.89 | 91.07 | 89.01 | 89.42 | 317,990 | -2.13(-2.33%) |
Jul 12, 2021 | 90.59 | 91.68 | 89.82 | 91.55 | 262,672 | +0.14(+0.15%) |
Jul 09, 2021 | 90.52 | 92.66 | 90.52 | 91.41 | 243,701 | +1.65(+1.84%) |
Jul 08, 2021 | 91.07 | 92.28 | 88.67 | 89.76 | 273,670 | -3.64(-3.90%) |
Jul 07, 2021 | 91.33 | 94.10 | 91.30 | 93.40 | 233,833 | +1.94(+2.13%) |
Jul 06, 2021 | 94.17 | 94.17 | 90.07 | 91.46 | 236,370 | -2.47(-2.63%) |
Jul 02, 2021 | 95.50 | 96.04 | 93.79 | 93.93 | 200,713 | -1.33(-1.40%) |