Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 101.70 | 101.70 | 99.20 | 99.29 | 136,191 | -1.72(-1.70%) |
Sep 29, 2021 | 101.69 | 101.69 | 100.70 | 101.02 | 29,440 | -0.50(-0.50%) |
Sep 28, 2021 | 103.55 | 103.68 | 101.42 | 101.52 | 33,409 | -2.07(-2.00%) |
Sep 27, 2021 | 102.64 | 103.91 | 102.64 | 103.59 | 117,306 | +1.44(+1.41%) |
Sep 24, 2021 | 101.58 | 102.35 | 101.58 | 102.16 | 35,847 | +0.45(+0.44%) |
Sep 23, 2021 | 100.35 | 101.95 | 100.34 | 101.71 | 89,947 | +2.30(+2.32%) |
Sep 22, 2021 | 98.49 | 99.98 | 98.38 | 99.40 | 23,722 | +1.93(+1.98%) |
Sep 21, 2021 | 98.54 | 98.63 | 97.21 | 97.47 | 92,748 | -0.36(-0.37%) |
Sep 20, 2021 | 97.99 | 98.30 | 96.60 | 97.83 | 100,225 | -2.41(-2.40%) |
Sep 17, 2021 | 100.91 | 101.11 | 99.67 | 100.24 | 27,302 | -0.63(-0.63%) |
Sep 16, 2021 | 101.86 | 102.27 | 100.46 | 100.87 | 27,137 | -0.57(-0.56%) |
Sep 15, 2021 | 100.47 | 101.66 | 100.20 | 101.44 | 44,011 | +0.62(+0.61%) |
Sep 14, 2021 | 102.55 | 102.94 | 100.51 | 100.83 | 75,775 | -1.31(-1.28%) |
Sep 13, 2021 | 102.15 | 102.41 | 101.64 | 102.13 | 33,005 | +0.38(+0.37%) |
Sep 10, 2021 | 102.83 | 102.83 | 101.66 | 101.75 | 69,857 | -0.60(-0.58%) |
Sep 09, 2021 | 102.08 | 103.33 | 102.07 | 102.35 | 86,842 | +0.08(+0.07%) |
Sep 08, 2021 | 102.52 | 102.74 | 101.83 | 102.27 | 160,613 | -0.56(-0.54%) |
Sep 07, 2021 | 103.64 | 103.74 | 102.74 | 102.83 | 144,981 | -0.81(-0.78%) |
Sep 03, 2021 | 104.23 | 104.39 | 103.58 | 103.64 | 42,691 | -0.59(-0.56%) |
Sep 02, 2021 | 104.42 | 104.50 | 103.95 | 104.22 | 56,488 | +0.07(+0.06%) |
Sep 01, 2021 | 104.12 | 104.36 | 103.01 | 104.16 | 227,497 | +0.31(+0.30%) |
Aug 31, 2021 | 103.80 | 103.98 | 103.26 | 103.85 | 38,118 | +0.18(+0.17%) |
Aug 30, 2021 | 105.31 | 105.31 | 103.58 | 103.67 | 58,203 | -1.22(-1.16%) |
Aug 27, 2021 | 103.31 | 104.93 | 103.31 | 104.89 | 46,950 | +1.76(+1.71%) |
Aug 26, 2021 | 103.95 | 104.30 | 103.03 | 103.13 | 89,007 | -0.42(-0.40%) |
Aug 25, 2021 | 102.78 | 104.08 | 102.78 | 103.54 | 59,885 | +0.88(+0.86%) |
Aug 24, 2021 | 102.36 | 102.74 | 102.18 | 102.66 | 98,525 | +0.92(+0.90%) |
Aug 23, 2021 | 101.50 | 102.25 | 101.50 | 101.74 | 111,740 | +1.01(+1.01%) |
Aug 20, 2021 | 99.69 | 100.86 | 99.69 | 100.73 | 35,026 | +1.08(+1.08%) |
Aug 19, 2021 | 99.35 | 100.27 | 98.93 | 99.65 | 109,847 | -0.79(-0.78%) |
Aug 18, 2021 | 101.30 | 102.46 | 100.38 | 100.44 | 84,685 | -1.31(-1.29%) |
Aug 17, 2021 | 102.06 | 102.44 | 100.86 | 101.74 | 105,892 | -1.07(-1.04%) |
Aug 16, 2021 | 102.55 | 102.81 | 101.52 | 102.81 | 151,476 | -0.21(-0.20%) |
Aug 13, 2021 | 103.86 | 103.86 | 102.73 | 103.02 | 229,958 | -0.79(-0.76%) |
Aug 12, 2021 | 103.52 | 103.86 | 103.05 | 103.81 | 73,497 | +0.47(+0.45%) |
Aug 11, 2021 | 102.63 | 103.34 | 102.24 | 103.34 | 46,125 | +1.06(+1.04%) |
Aug 10, 2021 | 101.61 | 102.84 | 101.36 | 102.28 | 1,562,432 | +0.69(+0.68%) |
Aug 09, 2021 | 101.01 | 101.87 | 100.41 | 101.59 | 423,139 | +0.58(+0.57%) |
Aug 06, 2021 | 99.95 | 101.08 | 99.93 | 101.01 | 49,521 | +1.86(+1.87%) |
Aug 05, 2021 | 98.10 | 99.22 | 98.10 | 99.16 | 65,731 | +1.32(+1.35%) |
Aug 04, 2021 | 97.21 | 98.66 | 97.20 | 97.84 | 72,389 | -0.12(-0.13%) |
Aug 03, 2021 | 98.53 | 98.53 | 96.69 | 97.96 | 104,021 | -0.22(-0.22%) |
Aug 02, 2021 | 98.35 | 99.38 | 98.10 | 98.18 | 97,481 | +0.41(+0.42%) |
Jul 30, 2021 | 97.88 | 98.91 | 97.46 | 97.77 | 61,103 | -0.42(-0.42%) |
Jul 29, 2021 | 97.82 | 98.55 | 97.54 | 98.19 | 43,795 | +0.99(+1.01%) |
Jul 28, 2021 | 97.08 | 97.64 | 96.54 | 97.21 | 34,593 | +0.33(+0.34%) |
Jul 27, 2021 | 96.69 | 97.16 | 96.22 | 96.87 | 153,306 | -0.42(-0.43%) |
Jul 26, 2021 | 96.50 | 97.29 | 96.50 | 97.29 | 507,491 | +0.46(+0.48%) |
Jul 23, 2021 | 97.08 | 97.36 | 96.41 | 96.83 | 44,543 | +0.39(+0.40%) |
Jul 22, 2021 | 96.88 | 96.89 | 96.14 | 96.44 | 38,147 | -0.55(-0.57%) |
Jul 21, 2021 | 95.63 | 97.23 | 95.63 | 96.99 | 161,265 | +2.20(+2.32%) |
Jul 20, 2021 | 92.53 | 95.55 | 92.53 | 94.79 | 1,575,205 | +2.32(+2.51%) |
Jul 19, 2021 | 92.56 | 92.61 | 91.78 | 92.47 | 55,376 | -2.02(-2.14%) |
Jul 16, 2021 | 96.32 | 96.32 | 94.29 | 94.49 | 56,416 | -1.31(-1.36%) |
Jul 15, 2021 | 95.19 | 96.64 | 95.16 | 95.79 | 45,560 | -0.03(-0.03%) |
Jul 14, 2021 | 96.73 | 97.45 | 95.49 | 95.82 | 62,956 | -0.81(-0.84%) |
Jul 13, 2021 | 97.20 | 97.20 | 96.09 | 96.64 | 45,295 | -0.43(-0.44%) |
Jul 12, 2021 | 95.26 | 97.38 | 94.93 | 97.06 | 75,063 | +1.57(+1.65%) |
Jul 09, 2021 | 94.35 | 95.49 | 94.10 | 95.49 | 43,025 | +2.34(+2.51%) |
Jul 08, 2021 | 93.44 | 93.91 | 92.76 | 93.15 | 71,599 | -1.98(-2.08%) |
Jul 07, 2021 | 95.35 | 95.51 | 94.02 | 95.13 | 97,179 | -0.52(-0.54%) |
Jul 06, 2021 | 96.91 | 96.91 | 94.93 | 95.65 | 65,524 | -1.24(-1.28%) |
Jul 02, 2021 | 97.15 | 97.15 | 96.42 | 96.89 | 21,016 | -0.12(-0.13%) |