Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 99.81 | 99.90 | 98.38 | 98.50 | 19,355 | -3.15(-3.10%) |
Sep 29, 2021 | 102.57 | 103.86 | 101.05 | 101.65 | 12,104 | +0.15(+0.15%) |
Sep 28, 2021 | 101.12 | 103.25 | 100.28 | 101.50 | 6,432 | -2.33(-2.24%) |
Sep 27, 2021 | 103.60 | 104.00 | 103.44 | 103.83 | 7,727 | +1.17(+1.14%) |
Sep 24, 2021 | 102.59 | 102.73 | 102.48 | 102.66 | 4,243 | -2.25(-2.15%) |
Sep 23, 2021 | 102.65 | 105.03 | 102.65 | 104.91 | 3,927 | +0.71(+0.68%) |
Sep 22, 2021 | 101.16 | 104.83 | 101.16 | 104.20 | 10,914 | -2.39(-2.24%) |
Sep 21, 2021 | 106.27 | 106.83 | 106.09 | 106.59 | 6,378 | +1.20(+1.14%) |
Sep 20, 2021 | 106.15 | 106.15 | 104.20 | 105.39 | 5,916 | -0.68(-0.64%) |
Sep 17, 2021 | 106.64 | 107.49 | 106.07 | 106.07 | 2,627 | -1.33(-1.24%) |
Sep 16, 2021 | 106.02 | 107.40 | 106.02 | 107.40 | 12,274 | -0.07(-0.07%) |
Sep 15, 2021 | 106.94 | 107.48 | 106.75 | 107.47 | 13,405 | +1.88(+1.78%) |
Sep 14, 2021 | 106.52 | 106.52 | 105.49 | 105.59 | 6,768 | +0.40(+0.38%) |
Sep 13, 2021 | 104.67 | 105.19 | 104.67 | 105.19 | 3,977 | +2.71(+2.64%) |
Sep 10, 2021 | 104.78 | 104.78 | 102.48 | 102.48 | 14,466 | -1.78(-1.71%) |
Sep 09, 2021 | 103.69 | 104.26 | 103.68 | 104.26 | 6,300 | +1.86(+1.82%) |
Sep 08, 2021 | 102.55 | 102.75 | 102.02 | 102.40 | 12,130 | -1.80(-1.73%) |
Sep 07, 2021 | 103.35 | 104.34 | 103.00 | 104.20 | 5,491 | +0.57(+0.55%) |
Sep 03, 2021 | 103.12 | 103.72 | 103.12 | 103.63 | 16,739 | +4.91(+4.97%) |
Sep 02, 2021 | 98.94 | 99.34 | 98.62 | 98.72 | 6,235 | -0.03(-0.03%) |
Sep 01, 2021 | 98.29 | 98.75 | 98.29 | 98.75 | 4,616 | +4.70(+5.00%) |
Aug 31, 2021 | 94.45 | 94.45 | 93.96 | 94.05 | 13,212 | +0.48(+0.51%) |
Aug 30, 2021 | 94.00 | 94.00 | 92.92 | 93.57 | 4,390 | +0.56(+0.61%) |
Aug 27, 2021 | 92.40 | 93.02 | 92.26 | 93.00 | 6,907 | +0.80(+0.86%) |
Aug 26, 2021 | 92.33 | 92.68 | 92.11 | 92.21 | 12,810 | +0.01(+0.01%) |
Aug 25, 2021 | 92.56 | 92.97 | 92.19 | 92.20 | 9,047 | -1.05(-1.13%) |
Aug 24, 2021 | 93.09 | 93.41 | 93.05 | 93.25 | 12,763 | +0.57(+0.62%) |
Aug 23, 2021 | 92.38 | 92.68 | 92.38 | 92.68 | 12,594 | +3.65(+4.10%) |
Aug 20, 2021 | 88.45 | 89.03 | 86.10 | 89.03 | 7,099 | +0.59(+0.67%) |
Aug 19, 2021 | 88.19 | 88.44 | 88.00 | 88.44 | 6,524 | -0.60(-0.67%) |
Aug 18, 2021 | 89.65 | 90.12 | 89.04 | 89.04 | 9,240 | +0.43(+0.49%) |
Aug 17, 2021 | 88.33 | 88.61 | 88.33 | 88.61 | 8,599 | +0.01(+0.01%) |
Aug 16, 2021 | 88.50 | 88.74 | 88.25 | 88.60 | 7,631 | -1.31(-1.46%) |
Aug 13, 2021 | 89.96 | 89.97 | 89.59 | 89.91 | 3,282 | +0.60(+0.67%) |
Aug 12, 2021 | 89.14 | 89.31 | 88.99 | 89.31 | 4,824 | -0.28(-0.31%) |
Aug 11, 2021 | 89.00 | 90.15 | 89.00 | 89.59 | 13,467 | +1.34(+1.52%) |
Aug 10, 2021 | 88.25 | 88.42 | 87.82 | 88.25 | 13,383 | +0.42(+0.47%) |
Aug 09, 2021 | 87.54 | 87.86 | 87.48 | 87.83 | 6,328 | +0.25(+0.29%) |
Aug 06, 2021 | 88.13 | 88.13 | 87.48 | 87.58 | 5,328 | -0.87(-0.98%) |
Aug 05, 2021 | 88.55 | 88.56 | 88.39 | 88.45 | 3,273 | +0.91(+1.04%) |
Aug 04, 2021 | 87.49 | 88.06 | 87.29 | 87.54 | 14,617 | -0.41(-0.47%) |
Aug 03, 2021 | 87.75 | 88.54 | 87.50 | 87.95 | 13,626 | +1.69(+1.96%) |
Aug 02, 2021 | 87.02 | 87.02 | 86.26 | 86.26 | 10,140 | +0.52(+0.61%) |
Jul 30, 2021 | 85.88 | 85.88 | 85.15 | 85.74 | 7,912 | +0.84(+0.99%) |
Jul 29, 2021 | 85.78 | 85.78 | 83.50 | 84.90 | 35,783 | +2.32(+2.81%) |
Jul 28, 2021 | 82.56 | 82.91 | 82.34 | 82.58 | 6,965 | -0.23(-0.28%) |
Jul 27, 2021 | 83.26 | 83.26 | 82.21 | 82.81 | 5,179 | -1.70(-2.01%) |
Jul 26, 2021 | 84.10 | 84.51 | 83.94 | 84.51 | 13,150 | +1.44(+1.73%) |
Jul 23, 2021 | 82.15 | 83.27 | 82.15 | 83.08 | 7,045 | +0.42(+0.50%) |
Jul 22, 2021 | 82.12 | 83.24 | 82.12 | 82.66 | 11,534 | -0.15(-0.18%) |
Jul 21, 2021 | 82.46 | 82.81 | 82.18 | 82.81 | 5,779 | +0.76(+0.93%) |
Jul 20, 2021 | 79.66 | 82.05 | 79.66 | 82.05 | 9,492 | +1.10(+1.36%) |
Jul 19, 2021 | 81.63 | 81.63 | 80.66 | 80.95 | 12,487 | -1.24(-1.51%) |
Jul 16, 2021 | 83.04 | 83.04 | 82.09 | 82.19 | 4,401 | -0.70(-0.84%) |
Jul 15, 2021 | 83.10 | 83.41 | 82.60 | 82.89 | 32,485 | -1.57(-1.86%) |
Jul 14, 2021 | 85.17 | 85.17 | 84.41 | 84.46 | 4,497 | -0.81(-0.95%) |
Jul 13, 2021 | 86.82 | 86.82 | 84.95 | 85.27 | 12,375 | +0.01(+0.01%) |
Jul 12, 2021 | 85.89 | 85.89 | 84.86 | 85.26 | 6,983 | +1.68(+2.01%) |
Jul 09, 2021 | 83.02 | 83.58 | 82.47 | 83.58 | 12,295 | +2.78(+3.44%) |
Jul 08, 2021 | 80.55 | 81.40 | 80.39 | 80.80 | 9,286 | -1.16(-1.42%) |
Jul 07, 2021 | 82.47 | 82.60 | 81.79 | 81.96 | 14,272 | +0.17(+0.21%) |
Jul 06, 2021 | 83.08 | 83.08 | 81.16 | 81.79 | 36,484 | +1.78(+2.22%) |
Jul 02, 2021 | 80.41 | 80.41 | 79.73 | 80.01 | 69,117 | +0.78(+0.98%) |