Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 82.94 | 84.37 | 81.77 | 83.68 | 4,231,674 | +1.11(+1.34%) |
Sep 29, 2021 | 83.77 | 83.86 | 82.16 | 82.57 | 4,163,256 | -0.67(-0.81%) |
Sep 28, 2021 | 83.81 | 85.65 | 82.95 | 83.24 | 4,702,102 | -1.06(-1.25%) |
Sep 27, 2021 | 80.63 | 85.79 | 80.60 | 84.30 | 6,592,097 | +2.49(+3.04%) |
Sep 24, 2021 | 82.08 | 84.91 | 81.15 | 81.81 | 8,111,579 | -0.96(-1.16%) |
Sep 23, 2021 | 80.30 | 83.31 | 79.81 | 82.77 | 6,616,504 | +3.00(+3.76%) |
Sep 22, 2021 | 78.20 | 80.93 | 78.10 | 79.77 | 6,141,682 | +1.99(+2.56%) |
Sep 21, 2021 | 81.47 | 82.42 | 77.57 | 77.77 | 10,494,414 | -3.30(-4.07%) |
Sep 20, 2021 | 79.34 | 83.03 | 78.89 | 81.07 | 13,357,377 | -1.17(-1.42%) |
Sep 17, 2021 | 83.10 | 83.86 | 81.85 | 82.24 | 8,842,328 | -1.07(-1.28%) |
Sep 16, 2021 | 82.84 | 84.34 | 81.76 | 83.30 | 13,381,198 | -2.04(-2.39%) |
Sep 15, 2021 | 84.61 | 85.39 | 81.51 | 85.35 | 26,407,268 | -5.74(-6.30%) |
Sep 14, 2021 | 94.18 | 94.29 | 88.12 | 91.08 | 26,044,264 | -11.09(-10.85%) |
Sep 13, 2021 | 100.82 | 102.95 | 98.44 | 102.17 | 2,733,547 | +1.92(+1.91%) |
Sep 10, 2021 | 103.76 | 103.76 | 99.81 | 100.26 | 2,198,678 | -2.36(-2.30%) |
Sep 09, 2021 | 103.01 | 104.56 | 101.97 | 102.62 | 2,426,110 | -0.68(-0.66%) |
Sep 08, 2021 | 104.92 | 106.08 | 101.15 | 103.30 | 3,401,469 | -1.30(-1.25%) |
Sep 07, 2021 | 99.33 | 105.21 | 98.64 | 104.60 | 5,127,007 | +5.57(+5.62%) |
Sep 03, 2021 | 100.64 | 101.38 | 98.04 | 99.03 | 2,409,805 | -1.68(-1.67%) |
Sep 02, 2021 | 99.88 | 101.55 | 98.96 | 100.71 | 2,398,484 | +1.01(+1.01%) |
Sep 01, 2021 | 101.75 | 101.94 | 99.34 | 99.70 | 2,481,689 | -0.70(-0.70%) |
Aug 31, 2021 | 98.74 | 101.33 | 98.74 | 100.41 | 2,658,762 | +1.78(+1.80%) |
Aug 30, 2021 | 100.48 | 100.68 | 98.41 | 98.63 | 2,476,805 | -1.15(-1.15%) |
Aug 27, 2021 | 98.43 | 100.52 | 98.38 | 99.77 | 2,305,911 | +1.45(+1.48%) |
Aug 26, 2021 | 98.80 | 101.67 | 97.76 | 98.32 | 3,129,156 | -1.24(-1.25%) |
Aug 25, 2021 | 98.23 | 100.54 | 97.14 | 99.57 | 3,449,067 | +1.38(+1.41%) |
Aug 24, 2021 | 94.97 | 99.06 | 94.53 | 98.18 | 7,468,569 | +6.43(+7.01%) |
Aug 23, 2021 | 89.27 | 91.81 | 88.69 | 91.76 | 4,106,278 | +4.57(+5.24%) |
Aug 20, 2021 | 87.59 | 88.07 | 86.70 | 87.18 | 3,125,646 | -0.38(-0.43%) |
Aug 19, 2021 | 88.95 | 89.82 | 86.41 | 87.56 | 4,862,794 | -3.62(-3.97%) |
Aug 18, 2021 | 91.11 | 92.61 | 90.05 | 91.18 | 2,980,197 | +0.39(+0.42%) |
Aug 17, 2021 | 91.29 | 91.35 | 89.15 | 90.80 | 3,230,495 | -1.73(-1.87%) |
Aug 16, 2021 | 93.20 | 93.31 | 91.35 | 92.53 | 2,238,024 | -1.79(-1.89%) |
Aug 13, 2021 | 95.77 | 95.77 | 93.98 | 94.31 | 1,616,757 | -1.66(-1.73%) |
Aug 12, 2021 | 96.52 | 96.66 | 94.70 | 95.97 | 1,906,749 | -0.63(-0.65%) |
Aug 11, 2021 | 95.90 | 96.83 | 94.87 | 96.60 | 1,922,969 | +0.39(+0.40%) |
Aug 10, 2021 | 95.08 | 96.69 | 95.07 | 96.22 | 2,106,055 | +1.29(+1.36%) |
Aug 09, 2021 | 95.48 | 95.91 | 92.41 | 94.93 | 4,939,916 | -2.73(-2.79%) |
Aug 06, 2021 | 98.08 | 99.53 | 96.52 | 97.65 | 3,262,751 | +0.22(+0.22%) |
Aug 05, 2021 | 91.37 | 97.62 | 90.85 | 97.43 | 6,835,304 | +7.59(+8.45%) |
Aug 04, 2021 | 92.89 | 94.35 | 89.12 | 89.84 | 7,490,467 | -4.04(-4.30%) |
Aug 03, 2021 | 96.65 | 97.06 | 92.22 | 93.88 | 5,004,683 | -3.25(-3.34%) |
Aug 02, 2021 | 98.74 | 100.61 | 96.91 | 97.13 | 2,795,709 | +0.04(+0.04%) |
Jul 30, 2021 | 97.62 | 99.79 | 96.67 | 97.09 | 2,806,836 | -1.41(-1.43%) |
Jul 29, 2021 | 101.27 | 101.70 | 98.37 | 98.50 | 3,319,744 | -2.37(-2.35%) |
Jul 28, 2021 | 99.99 | 101.70 | 98.54 | 100.87 | 2,783,884 | +1.80(+1.81%) |
Jul 27, 2021 | 99.73 | 101.55 | 97.16 | 99.07 | 5,263,193 | -3.93(-3.82%) |
Jul 26, 2021 | 101.34 | 103.15 | 99.49 | 103.00 | 4,177,905 | +0.74(+0.72%) |
Jul 23, 2021 | 106.13 | 106.39 | 102.09 | 102.26 | 3,667,930 | -3.78(-3.57%) |
Jul 22, 2021 | 106.70 | 107.72 | 104.72 | 106.04 | 1,937,474 | -2.16(-2.00%) |
Jul 21, 2021 | 106.52 | 108.59 | 105.92 | 108.20 | 2,443,418 | +2.98(+2.83%) |
Jul 20, 2021 | 103.38 | 106.30 | 102.08 | 105.22 | 3,372,030 | +1.81(+1.75%) |
Jul 19, 2021 | 99.26 | 103.61 | 98.98 | 103.42 | 4,331,273 | +0.04(+0.04%) |
Jul 16, 2021 | 107.72 | 108.09 | 102.85 | 103.38 | 2,641,954 | -3.49(-3.26%) |
Jul 15, 2021 | 108.41 | 109.26 | 105.40 | 106.86 | 2,819,914 | -2.45(-2.24%) |
Jul 14, 2021 | 110.78 | 111.89 | 108.41 | 109.31 | 2,014,446 | -0.83(-0.75%) |
Jul 13, 2021 | 111.50 | 111.87 | 109.97 | 110.14 | 2,036,487 | -2.43(-2.16%) |
Jul 12, 2021 | 111.85 | 112.66 | 110.30 | 112.57 | 1,788,938 | +0.14(+0.12%) |
Jul 09, 2021 | 111.77 | 113.49 | 110.92 | 112.43 | 3,171,936 | +2.18(+1.98%) |
Jul 08, 2021 | 109.59 | 111.48 | 108.53 | 110.25 | 3,704,838 | -1.23(-1.11%) |
Jul 07, 2021 | 116.39 | 116.39 | 110.92 | 111.48 | 5,004,613 | -3.94(-3.41%) |
Jul 06, 2021 | 120.46 | 120.45 | 115.33 | 115.42 | 3,836,823 | -4.54(-3.79%) |
Jul 02, 2021 | 121.62 | 121.62 | 119.51 | 119.97 | 2,077,469 | -0.89(-0.74%) |