Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.76 | 97.75 | 94.59 | 94.63 | 2,649,449 | -1.25(-1.30%) |
Sep 29, 2021 | 99.63 | 100.52 | 95.22 | 95.88 | 2,466,815 | -2.62(-2.66%) |
Sep 28, 2021 | 99.02 | 99.83 | 96.14 | 98.49 | 2,524,720 | -0.96(-0.96%) |
Sep 27, 2021 | 96.31 | 99.71 | 96.31 | 99.45 | 2,963,180 | +2.87(+2.97%) |
Sep 24, 2021 | 94.51 | 98.45 | 94.12 | 96.58 | 3,507,222 | +1.45(+1.53%) |
Sep 23, 2021 | 93.36 | 97.08 | 93.36 | 95.13 | 4,161,961 | +2.12(+2.28%) |
Sep 22, 2021 | 94.26 | 96.09 | 92.81 | 93.00 | 3,857,806 | +0.93(+1.01%) |
Sep 21, 2021 | 93.60 | 93.68 | 89.32 | 92.07 | 4,637,280 | -0.64(-0.69%) |
Sep 20, 2021 | 93.61 | 94.58 | 90.36 | 92.71 | 6,820,309 | -7.67(-7.64%) |
Sep 17, 2021 | 104.27 | 104.38 | 99.57 | 100.38 | 7,844,991 | -4.72(-4.49%) |
Sep 16, 2021 | 104.17 | 105.75 | 102.97 | 105.10 | 3,452,820 | +0.18(+0.17%) |
Sep 15, 2021 | 103.37 | 105.14 | 102.52 | 104.92 | 3,410,000 | +3.28(+3.23%) |
Sep 14, 2021 | 104.75 | 104.95 | 101.27 | 101.63 | 2,979,407 | -2.87(-2.75%) |
Sep 13, 2021 | 108.46 | 108.76 | 102.24 | 104.50 | 3,643,747 | -2.92(-2.72%) |
Sep 10, 2021 | 108.63 | 111.22 | 107.28 | 107.42 | 2,393,117 | -0.31(-0.28%) |
Sep 09, 2021 | 107.50 | 108.52 | 106.53 | 107.73 | 1,788,800 | +0.37(+0.35%) |
Sep 08, 2021 | 109.21 | 109.26 | 106.83 | 107.36 | 2,414,361 | -2.47(-2.25%) |
Sep 07, 2021 | 109.10 | 111.28 | 108.90 | 109.83 | 3,051,911 | +0.68(+0.62%) |
Sep 03, 2021 | 111.01 | 111.41 | 109.01 | 109.15 | 1,966,413 | -1.18(-1.07%) |
Sep 02, 2021 | 111.64 | 112.25 | 109.74 | 110.32 | 2,127,628 | -0.94(-0.84%) |
Sep 01, 2021 | 111.77 | 112.32 | 108.48 | 111.26 | 3,310,219 | -1.24(-1.11%) |
Aug 31, 2021 | 115.56 | 115.80 | 111.31 | 112.50 | 3,699,887 | -3.33(-2.87%) |
Aug 30, 2021 | 115.90 | 118.10 | 114.51 | 115.83 | 3,177,827 | +1.14(+0.99%) |
Aug 27, 2021 | 113.91 | 115.99 | 113.88 | 114.70 | 2,539,238 | +1.71(+1.52%) |
Aug 26, 2021 | 115.48 | 116.40 | 112.96 | 112.98 | 2,394,235 | -1.82(-1.58%) |
Aug 25, 2021 | 117.83 | 118.53 | 114.54 | 114.80 | 3,618,163 | -3.15(-2.67%) |
Aug 24, 2021 | 118.38 | 120.54 | 117.23 | 117.95 | 2,586,229 | +3.27(+2.85%) |
Aug 23, 2021 | 113.01 | 116.01 | 112.22 | 114.68 | 2,705,167 | +3.26(+2.93%) |
Aug 20, 2021 | 112.92 | 114.12 | 110.72 | 111.41 | 3,000,873 | -0.97(-0.86%) |
Aug 19, 2021 | 111.73 | 113.49 | 110.97 | 112.38 | 3,592,392 | -3.20(-2.77%) |
Aug 18, 2021 | 113.42 | 117.91 | 112.83 | 115.58 | 2,941,796 | +1.15(+1.00%) |
Aug 17, 2021 | 117.89 | 119.03 | 112.54 | 114.43 | 4,514,369 | -4.51(-3.79%) |
Aug 16, 2021 | 118.73 | 119.16 | 114.27 | 118.94 | 4,291,862 | -1.81(-1.50%) |
Aug 13, 2021 | 118.97 | 123.27 | 118.93 | 120.75 | 4,962,078 | +0.89(+0.74%) |
Aug 12, 2021 | 116.82 | 120.55 | 115.14 | 119.86 | 5,450,320 | +2.41(+2.05%) |
Aug 11, 2021 | 116.69 | 118.65 | 113.64 | 117.44 | 9,715,420 | +4.42(+3.91%) |
Aug 10, 2021 | 103.45 | 113.82 | 103.42 | 113.02 | 8,659,436 | +9.88(+9.57%) |
Aug 09, 2021 | 99.21 | 103.96 | 99.00 | 103.15 | 4,993,553 | +3.32(+3.33%) |
Aug 06, 2021 | 98.67 | 100.68 | 98.13 | 99.82 | 2,788,189 | +2.68(+2.76%) |
Aug 05, 2021 | 100.00 | 101.19 | 97.01 | 97.15 | 5,381,136 | -3.24(-3.23%) |
Aug 04, 2021 | 101.44 | 102.07 | 100.25 | 100.39 | 2,612,392 | -1.69(-1.66%) |
Aug 03, 2021 | 97.89 | 102.15 | 97.14 | 102.08 | 3,680,584 | +4.39(+4.50%) |
Aug 02, 2021 | 100.20 | 101.37 | 97.36 | 97.69 | 3,690,148 | -1.86(-1.87%) |
Jul 30, 2021 | 98.32 | 100.45 | 97.75 | 99.55 | 5,009,299 | +0.55(+0.55%) |
Jul 29, 2021 | 96.46 | 99.82 | 96.18 | 99.00 | 4,436,210 | +3.88(+4.07%) |
Jul 28, 2021 | 94.11 | 95.80 | 92.20 | 95.13 | 3,199,982 | +0.98(+1.04%) |
Jul 27, 2021 | 92.03 | 94.74 | 90.68 | 94.15 | 2,975,774 | +0.59(+0.63%) |
Jul 26, 2021 | 90.77 | 93.68 | 90.63 | 93.56 | 3,380,117 | +3.28(+3.64%) |
Jul 23, 2021 | 90.87 | 91.10 | 88.61 | 90.27 | 1,930,937 | +0.46(+0.51%) |
Jul 22, 2021 | 90.31 | 90.86 | 88.08 | 89.81 | 2,966,124 | +0.91(+1.02%) |
Jul 21, 2021 | 88.66 | 90.33 | 88.48 | 88.91 | 1,913,870 | +1.32(+1.51%) |
Jul 20, 2021 | 86.13 | 88.21 | 84.86 | 87.58 | 2,581,483 | +1.42(+1.64%) |
Jul 19, 2021 | 85.18 | 86.85 | 83.94 | 86.17 | 3,550,916 | -1.91(-2.17%) |
Jul 16, 2021 | 91.32 | 91.34 | 87.70 | 88.08 | 2,417,548 | -3.23(-3.54%) |
Jul 15, 2021 | 90.69 | 92.47 | 90.35 | 91.32 | 1,333,801 | +0.33(+0.36%) |
Jul 14, 2021 | 92.14 | 93.04 | 90.35 | 90.99 | 1,676,205 | -0.21(-0.23%) |
Jul 13, 2021 | 92.87 | 93.19 | 91.01 | 91.20 | 1,650,896 | -2.35(-2.52%) |
Jul 12, 2021 | 91.88 | 94.55 | 90.99 | 93.56 | 1,932,626 | +0.56(+0.61%) |
Jul 09, 2021 | 91.59 | 93.33 | 90.87 | 92.99 | 2,833,522 | +3.32(+3.70%) |
Jul 08, 2021 | 88.99 | 90.83 | 87.71 | 89.67 | 2,393,110 | -1.90(-2.08%) |
Jul 07, 2021 | 89.34 | 92.06 | 89.14 | 91.58 | 2,683,558 | +3.00(+3.39%) |
Jul 06, 2021 | 92.07 | 92.72 | 87.70 | 88.57 | 3,272,604 | -3.80(-4.11%) |
Jul 02, 2021 | 92.89 | 92.89 | 91.40 | 92.37 | 2,316,240 | -0.12(-0.13%) |