Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 102.50 | 103.35 | 99.50 | 99.50 | 101,134 | -2.01(-1.98%) |
Sep 29, 2021 | 102.08 | 103.06 | 100.51 | 101.51 | 250,600 | +0.18(+0.18%) |
Sep 28, 2021 | 103.28 | 103.28 | 100.25 | 101.33 | 81,179 | -1.90(-1.84%) |
Sep 27, 2021 | 101.64 | 103.94 | 101.64 | 103.23 | 69,265 | +1.62(+1.59%) |
Sep 24, 2021 | 99.31 | 102.51 | 97.86 | 101.61 | 81,959 | +1.68(+1.68%) |
Sep 23, 2021 | 98.60 | 101.35 | 97.03 | 99.93 | 99,476 | +1.84(+1.88%) |
Sep 22, 2021 | 98.45 | 99.52 | 97.37 | 98.09 | 82,121 | +0.09(+0.09%) |
Sep 21, 2021 | 103.08 | 103.08 | 97.74 | 98.00 | 82,323 | -4.08(-4.00%) |
Sep 20, 2021 | 100.33 | 102.41 | 95.27 | 102.08 | 149,614 | -1.04(-1.01%) |
Sep 17, 2021 | 103.89 | 104.50 | 101.36 | 103.12 | 234,664 | -0.93(-0.89%) |
Sep 16, 2021 | 105.48 | 105.97 | 103.94 | 104.05 | 55,200 | -1.52(-1.44%) |
Sep 15, 2021 | 102.38 | 106.00 | 102.02 | 105.57 | 82,881 | +2.89(+2.81%) |
Sep 14, 2021 | 105.60 | 105.95 | 102.40 | 102.68 | 96,969 | -2.77(-2.63%) |
Sep 13, 2021 | 107.48 | 107.48 | 104.33 | 105.45 | 81,166 | -1.49(-1.39%) |
Sep 10, 2021 | 107.94 | 108.98 | 106.53 | 106.94 | 106,522 | -0.56(-0.52%) |
Sep 09, 2021 | 108.85 | 109.50 | 107.50 | 107.50 | 84,103 | -1.40(-1.29%) |
Sep 08, 2021 | 108.64 | 109.59 | 106.33 | 108.90 | 88,545 | -0.08(-0.07%) |
Sep 07, 2021 | 109.38 | 109.73 | 108.45 | 108.98 | 70,153 | -0.81(-0.74%) |
Sep 03, 2021 | 108.78 | 110.59 | 108.00 | 109.79 | 100,779 | +1.01(+0.93%) |
Sep 02, 2021 | 105.00 | 109.98 | 104.50 | 108.78 | 124,327 | +4.68(+4.50%) |
Sep 01, 2021 | 104.19 | 104.74 | 103.00 | 104.10 | 64,630 | +0.09(+0.09%) |
Aug 31, 2021 | 104.46 | 105.19 | 103.77 | 104.01 | 143,719 | -0.30(-0.29%) |
Aug 30, 2021 | 106.46 | 106.50 | 103.45 | 104.31 | 84,922 | -1.14(-1.08%) |
Aug 27, 2021 | 102.38 | 106.57 | 102.38 | 105.45 | 148,892 | +3.65(+3.59%) |
Aug 26, 2021 | 102.15 | 102.93 | 100.98 | 101.80 | 77,252 | -0.04(-0.04%) |
Aug 25, 2021 | 101.34 | 102.62 | 100.45 | 101.84 | 78,226 | +0.65(+0.64%) |
Aug 24, 2021 | 100.16 | 101.33 | 100.16 | 101.19 | 60,830 | +2.02(+2.04%) |
Aug 23, 2021 | 97.70 | 99.53 | 97.17 | 99.17 | 80,480 | +2.57(+2.66%) |
Aug 20, 2021 | 96.43 | 97.40 | 95.77 | 96.60 | 69,409 | +0.10(+0.10%) |
Aug 19, 2021 | 95.93 | 97.07 | 94.51 | 96.50 | 91,974 | -0.26(-0.27%) |
Aug 18, 2021 | 98.20 | 99.31 | 96.73 | 96.76 | 74,045 | -1.57(-1.60%) |
Aug 17, 2021 | 98.85 | 98.85 | 96.76 | 98.33 | 76,772 | -1.02(-1.03%) |
Aug 16, 2021 | 99.83 | 99.88 | 98.11 | 99.35 | 54,057 | -0.18(-0.18%) |
Aug 13, 2021 | 100.80 | 100.80 | 98.12 | 99.53 | 62,718 | -1.29(-1.28%) |
Aug 12, 2021 | 100.93 | 101.61 | 99.83 | 100.82 | 65,909 | +0.07(+0.07%) |
Aug 11, 2021 | 100.45 | 100.95 | 99.19 | 100.75 | 126,925 | +0.42(+0.42%) |
Aug 10, 2021 | 98.53 | 100.33 | 98.19 | 100.33 | 84,141 | +1.80(+1.83%) |
Aug 09, 2021 | 98.30 | 99.09 | 96.59 | 98.53 | 80,336 | +0.22(+0.22%) |
Aug 06, 2021 | 98.75 | 100.68 | 98.31 | 98.31 | 67,005 | +0.34(+0.35%) |
Aug 05, 2021 | 95.80 | 98.62 | 95.24 | 97.97 | 62,379 | +2.50(+2.62%) |
Aug 04, 2021 | 95.37 | 96.08 | 94.84 | 95.47 | 73,893 | -0.76(-0.79%) |
Aug 03, 2021 | 93.99 | 96.87 | 93.00 | 96.23 | 89,091 | +2.57(+2.74%) |
Aug 02, 2021 | 96.00 | 98.58 | 93.27 | 93.66 | 80,825 | -1.97(-2.06%) |
Jul 30, 2021 | 96.97 | 97.59 | 94.44 | 95.63 | 113,931 | -1.53(-1.57%) |
Jul 29, 2021 | 94.65 | 98.37 | 90.83 | 97.16 | 147,227 | +2.51(+2.65%) |
Jul 28, 2021 | 93.89 | 95.35 | 92.42 | 94.65 | 95,050 | +1.49(+1.60%) |
Jul 27, 2021 | 94.29 | 94.80 | 92.25 | 93.16 | 101,528 | -1.43(-1.51%) |
Jul 26, 2021 | 97.00 | 97.75 | 93.73 | 94.59 | 97,657 | -1.80(-1.87%) |
Jul 23, 2021 | 93.18 | 96.39 | 92.68 | 96.39 | 77,627 | +3.86(+4.17%) |
Jul 22, 2021 | 94.09 | 94.14 | 91.57 | 92.53 | 82,964 | -1.55(-1.65%) |
Jul 21, 2021 | 93.56 | 97.30 | 93.40 | 94.08 | 112,733 | +1.41(+1.52%) |
Jul 20, 2021 | 88.80 | 93.62 | 88.80 | 92.67 | 160,680 | +4.48(+5.08%) |
Jul 19, 2021 | 86.15 | 88.71 | 85.66 | 88.19 | 138,774 | -0.12(-0.14%) |
Jul 16, 2021 | 90.37 | 90.59 | 88.29 | 88.31 | 98,169 | -1.64(-1.82%) |
Jul 15, 2021 | 88.73 | 91.24 | 88.17 | 89.95 | 79,204 | +0.51(+0.57%) |
Jul 14, 2021 | 91.11 | 91.98 | 88.86 | 89.44 | 87,414 | -1.48(-1.63%) |
Jul 13, 2021 | 91.30 | 91.30 | 89.45 | 90.92 | 107,914 | -0.53(-0.58%) |
Jul 12, 2021 | 89.80 | 91.68 | 88.61 | 91.45 | 73,839 | +1.27(+1.41%) |
Jul 09, 2021 | 90.25 | 91.41 | 89.70 | 90.18 | 101,231 | +1.19(+1.34%) |
Jul 08, 2021 | 86.79 | 90.33 | 86.29 | 88.99 | 90,769 | -0.17(-0.19%) |
Jul 07, 2021 | 86.81 | 89.35 | 86.67 | 89.16 | 125,961 | +1.65(+1.89%) |
Jul 06, 2021 | 90.75 | 90.78 | 86.28 | 87.51 | 177,276 | -2.74(-3.04%) |
Jul 02, 2021 | 92.71 | 92.71 | 89.79 | 90.25 | 108,240 | -1.92(-2.08%) |