Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.02 | 98.25 | 95.52 | 95.52 | 138,217 | +0.10(+0.11%) |
Sep 29, 2021 | 96.21 | 96.63 | 94.26 | 95.41 | 218,023 | -0.25(-0.26%) |
Sep 28, 2021 | 98.67 | 98.67 | 94.79 | 95.66 | 292,799 | -3.28(-3.32%) |
Sep 27, 2021 | 98.67 | 99.80 | 98.44 | 98.95 | 191,325 | -0.16(-0.16%) |
Sep 24, 2021 | 101.31 | 101.31 | 98.26 | 99.11 | 205,717 | -2.40(-2.36%) |
Sep 23, 2021 | 102.73 | 104.17 | 101.31 | 101.50 | 139,004 | -0.32(-0.31%) |
Sep 22, 2021 | 103.70 | 104.53 | 101.63 | 101.82 | 275,132 | -1.86(-1.79%) |
Sep 21, 2021 | 103.70 | 104.39 | 102.09 | 103.68 | 135,392 | +0.39(+0.38%) |
Sep 20, 2021 | 102.91 | 103.72 | 101.97 | 103.29 | 129,993 | -1.89(-1.80%) |
Sep 17, 2021 | 104.31 | 105.91 | 103.46 | 105.18 | 145,412 | +0.31(+0.29%) |
Sep 16, 2021 | 105.28 | 106.53 | 104.45 | 104.87 | 245,079 | -1.00(-0.94%) |
Sep 15, 2021 | 105.47 | 106.01 | 103.31 | 105.87 | 174,192 | +1.51(+1.44%) |
Sep 14, 2021 | 104.68 | 105.30 | 103.79 | 104.36 | 90,159 | -0.35(-0.34%) |
Sep 13, 2021 | 105.14 | 105.86 | 103.62 | 104.71 | 177,958 | -0.69(-0.65%) |
Sep 10, 2021 | 104.69 | 106.87 | 104.69 | 105.40 | 201,216 | +1.53(+1.47%) |
Sep 09, 2021 | 103.01 | 104.31 | 102.49 | 103.88 | 166,935 | +1.47(+1.43%) |
Sep 08, 2021 | 106.01 | 106.93 | 101.55 | 102.41 | 520,984 | -4.49(-4.20%) |
Sep 07, 2021 | 106.87 | 107.83 | 106.10 | 106.90 | 285,943 | -0.19(-0.18%) |
Sep 03, 2021 | 106.25 | 107.18 | 105.60 | 107.09 | 157,967 | +0.35(+0.33%) |
Sep 02, 2021 | 107.67 | 108.35 | 106.56 | 106.74 | 275,542 | -0.48(-0.45%) |
Sep 01, 2021 | 105.26 | 107.66 | 105.21 | 107.22 | 105,433 | +2.04(+1.94%) |
Aug 31, 2021 | 105.24 | 106.48 | 104.91 | 105.19 | 141,346 | -0.05(-0.04%) |
Aug 30, 2021 | 105.22 | 106.54 | 104.86 | 105.23 | 79,115 | +0.07(+0.07%) |
Aug 27, 2021 | 103.62 | 105.69 | 103.40 | 105.16 | 70,254 | +1.52(+1.46%) |
Aug 26, 2021 | 104.91 | 105.22 | 103.44 | 103.64 | 73,871 | -1.31(-1.25%) |
Aug 25, 2021 | 104.29 | 105.98 | 103.41 | 104.95 | 75,405 | +0.33(+0.31%) |
Aug 24, 2021 | 103.23 | 104.65 | 103.23 | 104.63 | 90,536 | +1.51(+1.46%) |
Aug 23, 2021 | 100.19 | 103.22 | 100.19 | 103.12 | 110,973 | +3.28(+3.29%) |
Aug 20, 2021 | 99.05 | 100.44 | 99.05 | 99.84 | 80,239 | +0.47(+0.47%) |
Aug 19, 2021 | 100.70 | 100.94 | 98.90 | 99.37 | 159,831 | -2.58(-2.53%) |
Aug 18, 2021 | 101.12 | 103.39 | 100.56 | 101.95 | 136,293 | +0.78(+0.77%) |
Aug 17, 2021 | 102.06 | 102.13 | 99.83 | 101.17 | 206,888 | -1.14(-1.11%) |
Aug 16, 2021 | 103.80 | 103.80 | 101.70 | 102.31 | 303,178 | -1.53(-1.48%) |
Aug 13, 2021 | 105.01 | 105.01 | 102.67 | 103.84 | 108,372 | -1.00(-0.96%) |
Aug 12, 2021 | 104.66 | 105.34 | 104.00 | 104.84 | 105,338 | +0.06(+0.05%) |
Aug 11, 2021 | 104.06 | 104.80 | 103.52 | 104.79 | 122,967 | +0.87(+0.84%) |
Aug 10, 2021 | 103.08 | 104.71 | 103.08 | 103.91 | 93,516 | +0.41(+0.40%) |
Aug 09, 2021 | 104.16 | 104.16 | 102.56 | 103.50 | 78,328 | -0.22(-0.22%) |
Aug 06, 2021 | 103.60 | 105.38 | 102.98 | 103.73 | 114,250 | +0.28(+0.27%) |
Aug 05, 2021 | 101.86 | 103.78 | 101.72 | 103.45 | 124,684 | +1.07(+1.05%) |
Aug 04, 2021 | 104.58 | 104.58 | 102.20 | 102.38 | 168,369 | -1.59(-1.53%) |
Aug 03, 2021 | 103.86 | 104.58 | 102.86 | 103.97 | 196,243 | +0.32(+0.30%) |
Aug 02, 2021 | 104.20 | 105.76 | 103.10 | 103.65 | 221,043 | -0.53(-0.51%) |
Jul 30, 2021 | 104.42 | 105.58 | 103.78 | 104.18 | 201,938 | -0.57(-0.54%) |
Jul 29, 2021 | 102.71 | 105.66 | 102.55 | 104.75 | 188,049 | +2.22(+2.17%) |
Jul 28, 2021 | 103.80 | 103.80 | 99.39 | 102.53 | 412,990 | -1.53(-1.47%) |
Jul 27, 2021 | 103.37 | 107.57 | 100.56 | 104.06 | 604,412 | +6.45(+6.61%) |
Jul 26, 2021 | 96.72 | 97.96 | 95.42 | 97.61 | 569,531 | +1.01(+1.05%) |
Jul 23, 2021 | 95.39 | 96.75 | 94.49 | 96.59 | 318,982 | +1.77(+1.86%) |
Jul 22, 2021 | 93.60 | 94.97 | 92.31 | 94.83 | 295,711 | +1.13(+1.20%) |
Jul 21, 2021 | 92.33 | 94.31 | 92.33 | 93.70 | 294,409 | +1.74(+1.89%) |
Jul 20, 2021 | 89.39 | 92.04 | 89.00 | 91.96 | 178,244 | +2.75(+3.09%) |
Jul 19, 2021 | 88.76 | 89.89 | 86.60 | 89.21 | 249,906 | -1.35(-1.49%) |
Jul 16, 2021 | 93.38 | 93.38 | 90.29 | 90.56 | 330,394 | -2.30(-2.47%) |
Jul 15, 2021 | 91.98 | 93.20 | 90.68 | 92.86 | 321,378 | +0.87(+0.95%) |
Jul 14, 2021 | 85.79 | 92.40 | 85.48 | 91.98 | 501,624 | +7.46(+8.82%) |
Jul 13, 2021 | 85.20 | 85.52 | 84.24 | 84.52 | 58,227 | -0.69(-0.81%) |
Jul 12, 2021 | 85.83 | 86.34 | 84.88 | 85.21 | 70,748 | -0.71(-0.82%) |
Jul 09, 2021 | 84.95 | 86.18 | 84.95 | 85.92 | 159,011 | +1.48(+1.75%) |
Jul 08, 2021 | 82.74 | 85.39 | 82.65 | 84.44 | 225,161 | +0.31(+0.36%) |
Jul 07, 2021 | 84.38 | 84.75 | 83.62 | 84.13 | 101,144 | -0.45(-0.53%) |
Jul 06, 2021 | 85.17 | 85.34 | 83.29 | 84.58 | 145,537 | -1.07(-1.25%) |
Jul 02, 2021 | 85.60 | 86.53 | 85.33 | 85.65 | 119,496 | +0.33(+0.38%) |