Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 89.97 | 90.84 | 86.80 | 86.81 | 207,472 | -2.44(-2.74%) |
Sep 29, 2021 | 89.28 | 90.18 | 88.46 | 89.26 | 349,242 | +0.19(+0.21%) |
Sep 28, 2021 | 89.73 | 90.84 | 88.55 | 89.07 | 371,461 | -1.71(-1.89%) |
Sep 27, 2021 | 89.33 | 90.89 | 89.06 | 90.78 | 186,157 | +1.12(+1.25%) |
Sep 24, 2021 | 88.82 | 90.22 | 88.01 | 89.66 | 157,143 | -0.05(-0.06%) |
Sep 23, 2021 | 86.70 | 89.97 | 86.55 | 89.71 | 229,060 | +3.02(+3.48%) |
Sep 22, 2021 | 84.77 | 87.01 | 84.40 | 86.69 | 176,673 | +2.84(+3.39%) |
Sep 21, 2021 | 83.97 | 84.67 | 81.95 | 83.85 | 184,915 | +0.62(+0.75%) |
Sep 20, 2021 | 83.69 | 84.09 | 81.93 | 83.23 | 256,316 | -2.89(-3.35%) |
Sep 17, 2021 | 85.81 | 86.66 | 84.37 | 86.12 | 676,470 | +0.59(+0.69%) |
Sep 16, 2021 | 85.95 | 86.78 | 85.36 | 85.53 | 264,790 | -1.24(-1.43%) |
Sep 15, 2021 | 84.80 | 86.86 | 84.05 | 86.76 | 191,636 | +1.92(+2.26%) |
Sep 14, 2021 | 86.00 | 86.62 | 84.60 | 84.84 | 232,799 | -2.30(-2.63%) |
Sep 13, 2021 | 86.93 | 87.39 | 85.09 | 87.14 | 170,149 | +1.05(+1.22%) |
Sep 10, 2021 | 86.22 | 88.11 | 85.82 | 86.09 | 180,434 | +0.84(+0.99%) |
Sep 09, 2021 | 84.83 | 86.46 | 84.59 | 85.25 | 148,671 | +0.22(+0.26%) |
Sep 08, 2021 | 88.38 | 88.38 | 84.72 | 85.03 | 202,928 | -3.44(-3.89%) |
Sep 07, 2021 | 88.48 | 88.93 | 87.17 | 88.47 | 167,540 | +0.33(+0.37%) |
Sep 03, 2021 | 88.86 | 89.49 | 87.72 | 88.15 | 125,947 | -0.80(-0.90%) |
Sep 02, 2021 | 88.66 | 89.89 | 88.37 | 88.95 | 145,120 | +0.27(+0.30%) |
Sep 01, 2021 | 89.59 | 90.08 | 88.10 | 88.68 | 163,618 | -0.53(-0.60%) |
Aug 31, 2021 | 89.60 | 89.86 | 87.72 | 89.22 | 223,308 | -0.28(-0.31%) |
Aug 30, 2021 | 90.78 | 91.86 | 89.17 | 89.49 | 148,796 | -0.62(-0.69%) |
Aug 27, 2021 | 87.21 | 90.83 | 87.21 | 90.12 | 257,996 | +3.34(+3.85%) |
Aug 26, 2021 | 86.86 | 87.68 | 85.98 | 86.77 | 156,617 | -0.08(-0.09%) |
Aug 25, 2021 | 85.83 | 87.68 | 85.83 | 86.85 | 219,872 | +0.92(+1.07%) |
Aug 24, 2021 | 83.37 | 86.18 | 83.37 | 85.93 | 290,787 | +3.23(+3.90%) |
Aug 23, 2021 | 82.47 | 83.38 | 81.80 | 82.71 | 495,328 | +0.86(+1.05%) |
Aug 20, 2021 | 81.71 | 82.76 | 81.15 | 81.85 | 203,515 | -0.34(-0.41%) |
Aug 19, 2021 | 82.10 | 83.46 | 81.60 | 82.18 | 207,208 | -1.28(-1.54%) |
Aug 18, 2021 | 83.15 | 84.87 | 83.10 | 83.47 | 318,420 | +1.57(+1.92%) |
Aug 17, 2021 | 83.63 | 84.71 | 80.84 | 81.90 | 313,402 | -2.71(-3.20%) |
Aug 16, 2021 | 84.95 | 86.07 | 84.20 | 84.60 | 191,849 | -0.98(-1.14%) |
Aug 13, 2021 | 86.22 | 86.69 | 84.02 | 85.58 | 219,106 | -0.17(-0.20%) |
Aug 12, 2021 | 87.50 | 87.51 | 85.03 | 85.75 | 255,133 | -2.60(-2.94%) |
Aug 11, 2021 | 88.70 | 88.71 | 86.92 | 88.35 | 394,817 | -0.19(-0.21%) |
Aug 10, 2021 | 93.92 | 93.92 | 88.26 | 88.54 | 299,379 | -3.38(-3.68%) |
Aug 09, 2021 | 93.57 | 95.60 | 91.91 | 91.91 | 220,831 | -1.16(-1.24%) |
Aug 06, 2021 | 91.26 | 93.07 | 90.12 | 93.07 | 213,359 | +2.14(+2.36%) |
Aug 05, 2021 | 87.75 | 91.01 | 86.78 | 90.93 | 451,576 | +1.63(+1.83%) |
Aug 04, 2021 | 90.76 | 94.26 | 88.63 | 89.30 | 522,512 | -12.33(-12.13%) |
Aug 03, 2021 | 102.54 | 103.28 | 99.09 | 101.63 | 197,992 | -0.15(-0.15%) |
Aug 02, 2021 | 103.58 | 105.35 | 101.68 | 101.78 | 114,424 | -0.74(-0.72%) |
Jul 30, 2021 | 100.01 | 103.65 | 99.65 | 102.52 | 135,021 | +1.41(+1.40%) |
Jul 29, 2021 | 99.91 | 102.28 | 98.92 | 101.10 | 160,605 | +0.67(+0.67%) |
Jul 28, 2021 | 97.27 | 101.43 | 96.83 | 100.43 | 170,030 | +4.02(+4.17%) |
Jul 27, 2021 | 98.17 | 98.64 | 94.04 | 96.41 | 200,774 | -2.59(-2.61%) |
Jul 26, 2021 | 100.25 | 101.70 | 98.87 | 99.00 | 132,275 | -1.15(-1.14%) |
Jul 23, 2021 | 100.57 | 100.96 | 99.68 | 100.15 | 135,169 | +0.27(+0.27%) |
Jul 22, 2021 | 101.38 | 102.07 | 99.18 | 99.88 | 121,986 | -2.19(-2.15%) |
Jul 21, 2021 | 98.83 | 102.75 | 98.02 | 102.07 | 239,149 | +3.98(+4.06%) |
Jul 20, 2021 | 94.36 | 99.45 | 93.51 | 98.09 | 235,768 | +4.61(+4.94%) |
Jul 19, 2021 | 92.26 | 94.95 | 90.72 | 93.48 | 301,281 | -1.58(-1.66%) |
Jul 16, 2021 | 99.78 | 99.90 | 95.05 | 95.06 | 244,950 | -3.74(-3.78%) |
Jul 15, 2021 | 101.50 | 101.51 | 97.17 | 98.79 | 192,218 | -3.17(-3.11%) |
Jul 14, 2021 | 106.10 | 107.08 | 101.64 | 101.96 | 180,594 | -3.09(-2.94%) |
Jul 13, 2021 | 105.83 | 106.89 | 104.65 | 105.06 | 159,570 | -1.37(-1.29%) |
Jul 12, 2021 | 105.53 | 106.60 | 104.55 | 106.43 | 171,867 | +1.02(+0.96%) |
Jul 09, 2021 | 105.46 | 106.57 | 104.39 | 105.41 | 217,563 | -0.08(-0.07%) |
Jul 08, 2021 | 105.49 | 106.72 | 102.72 | 105.49 | 164,395 | -2.88(-2.66%) |
Jul 07, 2021 | 109.33 | 110.51 | 107.25 | 108.38 | 198,775 | -0.32(-0.29%) |
Jul 06, 2021 | 108.29 | 108.75 | 106.03 | 108.69 | 271,328 | +0.50(+0.47%) |
Jul 02, 2021 | 110.95 | 111.28 | 107.86 | 108.19 | 161,711 | -1.49(-1.36%) |