Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 103.82 | 105.51 | 102.18 | 102.26 | 577,174 | -1.09(-1.05%) |
Sep 29, 2021 | 105.65 | 107.43 | 103.11 | 103.35 | 749,405 | -1.81(-1.72%) |
Sep 28, 2021 | 107.59 | 107.67 | 104.51 | 105.16 | 602,129 | -3.92(-3.59%) |
Sep 27, 2021 | 108.26 | 110.30 | 107.47 | 109.07 | 629,116 | +0.43(+0.39%) |
Sep 24, 2021 | 107.86 | 109.54 | 106.41 | 108.64 | 810,684 | +0.58(+0.54%) |
Sep 23, 2021 | 104.94 | 108.21 | 104.56 | 108.06 | 699,393 | +3.38(+3.23%) |
Sep 22, 2021 | 104.58 | 106.12 | 103.99 | 104.69 | 789,632 | +0.64(+0.61%) |
Sep 21, 2021 | 102.04 | 104.69 | 100.52 | 104.05 | 1,321,641 | +1.69(+1.65%) |
Sep 20, 2021 | 94.37 | 104.75 | 93.03 | 102.36 | 3,061,191 | +8.30(+8.83%) |
Sep 17, 2021 | 93.36 | 94.82 | 92.03 | 94.06 | 1,476,764 | +1.32(+1.42%) |
Sep 16, 2021 | 91.21 | 93.44 | 90.36 | 92.74 | 324,778 | +0.29(+0.31%) |
Sep 15, 2021 | 93.32 | 93.32 | 89.23 | 92.45 | 488,656 | -0.39(-0.42%) |
Sep 14, 2021 | 92.66 | 94.02 | 91.95 | 92.84 | 539,814 | +0.62(+0.67%) |
Sep 13, 2021 | 94.53 | 94.53 | 90.65 | 92.22 | 337,380 | +0.39(+0.42%) |
Sep 10, 2021 | 91.83 | 93.47 | 91.16 | 91.83 | 685,919 | +1.16(+1.28%) |
Sep 09, 2021 | 89.38 | 91.60 | 89.29 | 90.67 | 458,321 | +1.29(+1.44%) |
Sep 08, 2021 | 89.94 | 90.76 | 87.73 | 89.38 | 574,239 | -0.95(-1.05%) |
Sep 07, 2021 | 88.41 | 90.66 | 86.94 | 90.33 | 561,798 | +4.76(+5.56%) |
Sep 03, 2021 | 85.45 | 86.80 | 85.45 | 85.57 | 243,354 | -0.07(-0.08%) |
Sep 02, 2021 | 85.37 | 85.98 | 84.72 | 85.64 | 253,259 | +0.48(+0.56%) |
Sep 01, 2021 | 85.22 | 85.95 | 83.91 | 85.16 | 370,842 | +0.38(+0.45%) |
Aug 31, 2021 | 85.13 | 86.10 | 84.19 | 84.79 | 628,299 | -0.19(-0.22%) |
Aug 30, 2021 | 85.30 | 85.88 | 83.83 | 84.97 | 378,687 | +0.45(+0.53%) |
Aug 27, 2021 | 81.75 | 84.65 | 81.75 | 84.53 | 447,182 | +3.26(+4.02%) |
Aug 26, 2021 | 81.85 | 82.35 | 80.71 | 81.26 | 480,537 | -0.80(-0.97%) |
Aug 25, 2021 | 81.69 | 82.58 | 81.19 | 82.06 | 317,068 | +0.56(+0.69%) |
Aug 24, 2021 | 80.25 | 81.72 | 79.97 | 81.50 | 727,698 | +1.93(+2.42%) |
Aug 23, 2021 | 79.55 | 80.75 | 78.80 | 79.58 | 829,928 | +1.35(+1.72%) |
Aug 20, 2021 | 78.30 | 78.92 | 77.14 | 78.23 | 680,779 | +0.05(+0.06%) |
Aug 19, 2021 | 76.56 | 78.35 | 75.85 | 78.18 | 1,111,519 | +0.85(+1.10%) |
Aug 18, 2021 | 78.33 | 79.76 | 77.11 | 77.33 | 756,554 | -1.10(-1.40%) |
Aug 17, 2021 | 80.83 | 81.17 | 77.98 | 78.43 | 530,530 | -3.60(-4.39%) |
Aug 16, 2021 | 81.88 | 82.94 | 81.14 | 82.03 | 374,906 | -0.46(-0.56%) |
Aug 13, 2021 | 82.41 | 82.96 | 81.87 | 82.49 | 256,701 | -0.20(-0.24%) |
Aug 12, 2021 | 83.08 | 83.91 | 82.09 | 82.69 | 485,640 | -1.09(-1.30%) |
Aug 11, 2021 | 85.44 | 85.44 | 82.01 | 83.78 | 515,012 | -1.23(-1.44%) |
Aug 10, 2021 | 86.96 | 87.82 | 83.89 | 85.00 | 768,583 | -1.98(-2.27%) |
Aug 09, 2021 | 85.56 | 89.27 | 85.01 | 86.98 | 916,304 | +1.93(+2.26%) |
Aug 06, 2021 | 87.61 | 89.39 | 83.93 | 85.05 | 1,109,474 | -5.24(-5.80%) |
Aug 05, 2021 | 89.42 | 91.40 | 88.36 | 90.29 | 782,258 | +1.71(+1.93%) |
Aug 04, 2021 | 86.63 | 88.63 | 86.44 | 88.59 | 461,994 | +1.60(+1.84%) |
Aug 03, 2021 | 88.34 | 88.34 | 85.42 | 86.99 | 480,433 | -0.70(-0.80%) |
Aug 02, 2021 | 89.60 | 90.12 | 87.43 | 87.69 | 572,873 | -1.14(-1.28%) |
Jul 30, 2021 | 87.42 | 89.88 | 87.42 | 88.83 | 472,370 | +0.12(+0.14%) |
Jul 29, 2021 | 89.13 | 90.40 | 88.45 | 88.71 | 452,585 | -0.68(-0.76%) |
Jul 28, 2021 | 87.21 | 90.03 | 86.99 | 89.39 | 328,378 | +2.78(+3.21%) |
Jul 27, 2021 | 87.59 | 87.73 | 84.44 | 86.60 | 375,026 | -1.66(-1.88%) |
Jul 26, 2021 | 89.31 | 90.14 | 87.79 | 88.26 | 452,964 | -1.52(-1.69%) |
Jul 23, 2021 | 89.84 | 90.31 | 88.38 | 89.78 | 249,096 | +0.83(+0.93%) |
Jul 22, 2021 | 90.29 | 91.00 | 88.75 | 88.95 | 239,522 | -1.86(-2.04%) |
Jul 21, 2021 | 88.32 | 90.90 | 88.31 | 90.80 | 394,155 | +2.80(+3.19%) |
Jul 20, 2021 | 85.15 | 88.64 | 84.17 | 88.00 | 492,713 | +3.15(+3.72%) |
Jul 19, 2021 | 83.13 | 85.82 | 82.83 | 84.85 | 540,118 | -0.65(-0.76%) |
Jul 16, 2021 | 87.11 | 87.99 | 85.05 | 85.49 | 818,393 | -1.12(-1.29%) |
Jul 15, 2021 | 86.67 | 88.44 | 85.67 | 86.61 | 439,844 | -0.82(-0.94%) |
Jul 14, 2021 | 89.75 | 90.88 | 87.23 | 87.43 | 359,396 | -1.05(-1.18%) |
Jul 13, 2021 | 89.59 | 89.97 | 88.27 | 88.48 | 393,421 | -1.94(-2.14%) |
Jul 12, 2021 | 90.34 | 90.93 | 89.32 | 90.41 | 472,595 | +0.75(+0.83%) |
Jul 09, 2021 | 88.08 | 89.94 | 87.57 | 89.67 | 405,410 | +2.09(+2.38%) |
Jul 08, 2021 | 85.93 | 88.57 | 84.43 | 87.58 | 657,887 | -0.67(-0.76%) |
Jul 07, 2021 | 90.85 | 91.43 | 87.85 | 88.25 | 828,208 | -1.90(-2.10%) |
Jul 06, 2021 | 91.92 | 92.63 | 88.49 | 90.14 | 1,201,823 | -1.38(-1.50%) |
Jul 02, 2021 | 94.74 | 94.74 | 91.21 | 91.52 | 645,173 | -2.20(-2.34%) |