Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 95.98 | 95.98 | 92.41 | 92.46 | 412,829 | -3.44(-3.59%) |
Sep 29, 2021 | 96.02 | 96.84 | 94.97 | 95.91 | 303,379 | +0.11(+0.11%) |
Sep 28, 2021 | 97.00 | 97.58 | 95.44 | 95.80 | 184,925 | -1.68(-1.72%) |
Sep 27, 2021 | 96.38 | 98.00 | 95.48 | 97.48 | 323,821 | +1.18(+1.22%) |
Sep 24, 2021 | 95.51 | 96.45 | 94.16 | 96.30 | 224,338 | -0.05(-0.05%) |
Sep 23, 2021 | 95.69 | 97.44 | 95.69 | 96.35 | 236,353 | +0.77(+0.81%) |
Sep 22, 2021 | 95.45 | 97.05 | 95.45 | 95.58 | 236,481 | +0.84(+0.89%) |
Sep 21, 2021 | 94.94 | 96.33 | 94.69 | 94.74 | 299,130 | +0.49(+0.52%) |
Sep 20, 2021 | 94.26 | 96.28 | 93.28 | 94.25 | 491,062 | -1.37(-1.43%) |
Sep 17, 2021 | 97.47 | 98.53 | 94.82 | 95.62 | 1,227,041 | -1.97(-2.02%) |
Sep 16, 2021 | 98.16 | 98.82 | 97.52 | 97.59 | 367,599 | -0.20(-0.21%) |
Sep 15, 2021 | 100.11 | 100.31 | 97.72 | 97.79 | 386,177 | -2.13(-2.13%) |
Sep 14, 2021 | 100.41 | 100.57 | 98.74 | 99.92 | 277,297 | -0.09(-0.09%) |
Sep 13, 2021 | 99.60 | 100.57 | 99.04 | 100.01 | 359,901 | +0.90(+0.90%) |
Sep 10, 2021 | 97.72 | 99.65 | 97.59 | 99.11 | 650,207 | +1.90(+1.96%) |
Sep 09, 2021 | 96.79 | 98.26 | 96.49 | 97.21 | 434,312 | +0.74(+0.77%) |
Sep 08, 2021 | 97.27 | 97.27 | 95.72 | 96.47 | 238,145 | -0.80(-0.82%) |
Sep 07, 2021 | 99.65 | 99.65 | 96.76 | 97.27 | 329,847 | -2.39(-2.40%) |
Sep 03, 2021 | 99.22 | 101.04 | 99.22 | 99.66 | 242,041 | +0.32(+0.32%) |
Sep 02, 2021 | 100.26 | 100.47 | 99.18 | 99.34 | 169,551 | -0.98(-0.98%) |
Sep 01, 2021 | 99.16 | 101.08 | 99.16 | 100.33 | 226,131 | +1.87(+1.90%) |
Aug 31, 2021 | 99.50 | 99.50 | 98.15 | 98.46 | 227,909 | -0.84(-0.85%) |
Aug 30, 2021 | 99.72 | 100.38 | 99.14 | 99.30 | 166,583 | -0.42(-0.43%) |
Aug 27, 2021 | 99.06 | 100.39 | 98.83 | 99.72 | 246,876 | +1.13(+1.14%) |
Aug 26, 2021 | 100.12 | 100.19 | 97.95 | 98.59 | 225,268 | -1.64(-1.64%) |
Aug 25, 2021 | 99.12 | 100.46 | 98.42 | 100.23 | 205,650 | +1.36(+1.38%) |
Aug 24, 2021 | 97.95 | 99.34 | 97.80 | 98.87 | 261,471 | +1.30(+1.33%) |
Aug 23, 2021 | 97.97 | 98.32 | 97.56 | 97.57 | 215,317 | +0.23(+0.24%) |
Aug 20, 2021 | 96.11 | 97.63 | 96.06 | 97.34 | 228,002 | +1.28(+1.34%) |
Aug 19, 2021 | 95.88 | 97.44 | 95.41 | 96.05 | 373,543 | -0.82(-0.85%) |
Aug 18, 2021 | 96.76 | 98.45 | 96.74 | 96.87 | 243,364 | -0.23(-0.24%) |
Aug 17, 2021 | 99.63 | 99.63 | 96.48 | 97.11 | 369,073 | -1.74(-1.76%) |
Aug 16, 2021 | 99.31 | 99.91 | 97.87 | 98.84 | 211,457 | -0.61(-0.61%) |
Aug 13, 2021 | 99.48 | 99.86 | 98.66 | 99.45 | 233,295 | +0.04(+0.04%) |
Aug 12, 2021 | 100.99 | 101.06 | 99.02 | 99.41 | 206,517 | -1.26(-1.26%) |
Aug 11, 2021 | 99.02 | 100.77 | 98.00 | 100.67 | 402,171 | +1.96(+1.98%) |
Aug 10, 2021 | 98.87 | 100.17 | 98.17 | 98.72 | 351,887 | +0.00(+0.00%) |
Aug 09, 2021 | 98.88 | 99.49 | 97.68 | 98.72 | 378,729 | -0.49(-0.49%) |
Aug 06, 2021 | 99.12 | 99.63 | 98.16 | 99.21 | 316,696 | +0.20(+0.20%) |
Aug 05, 2021 | 98.01 | 100.05 | 97.52 | 99.01 | 405,493 | +1.48(+1.52%) |
Aug 04, 2021 | 97.51 | 99.71 | 97.02 | 97.52 | 548,458 | -0.64(-0.65%) |
Aug 03, 2021 | 102.97 | 102.97 | 97.67 | 98.16 | 548,629 | +0.57(+0.58%) |
Aug 02, 2021 | 97.22 | 98.76 | 96.47 | 97.59 | 470,300 | +1.72(+1.80%) |
Jul 30, 2021 | 96.11 | 97.38 | 95.44 | 95.87 | 255,808 | -0.66(-0.69%) |
Jul 29, 2021 | 96.98 | 97.76 | 95.85 | 96.53 | 283,677 | +0.27(+0.28%) |
Jul 28, 2021 | 94.91 | 96.62 | 94.19 | 96.26 | 480,849 | +1.66(+1.76%) |
Jul 27, 2021 | 95.19 | 95.38 | 93.55 | 94.60 | 366,226 | -1.13(-1.18%) |
Jul 26, 2021 | 95.58 | 96.21 | 94.46 | 95.72 | 204,986 | +0.21(+0.22%) |
Jul 23, 2021 | 94.67 | 96.18 | 94.45 | 95.51 | 282,510 | +1.34(+1.42%) |
Jul 22, 2021 | 96.24 | 96.56 | 94.00 | 94.17 | 288,599 | -2.08(-2.16%) |
Jul 21, 2021 | 96.57 | 97.82 | 95.81 | 96.25 | 399,873 | -0.12(-0.12%) |
Jul 20, 2021 | 93.14 | 97.34 | 93.13 | 96.37 | 629,771 | +3.62(+3.90%) |
Jul 19, 2021 | 92.94 | 94.07 | 91.64 | 92.75 | 483,881 | -1.56(-1.65%) |
Jul 16, 2021 | 95.92 | 96.32 | 94.16 | 94.31 | 285,846 | -1.60(-1.67%) |
Jul 15, 2021 | 95.99 | 96.50 | 94.92 | 95.91 | 220,828 | -0.52(-0.54%) |
Jul 14, 2021 | 97.52 | 98.18 | 96.38 | 96.43 | 211,452 | -0.66(-0.68%) |
Jul 13, 2021 | 97.85 | 97.85 | 95.16 | 97.09 | 266,221 | -1.24(-1.26%) |
Jul 12, 2021 | 97.09 | 98.58 | 96.76 | 98.33 | 502,474 | +0.92(+0.95%) |
Jul 09, 2021 | 96.94 | 98.21 | 96.36 | 97.41 | 418,259 | +1.54(+1.61%) |
Jul 08, 2021 | 95.44 | 96.72 | 94.31 | 95.87 | 407,619 | -1.08(-1.11%) |
Jul 07, 2021 | 97.26 | 97.48 | 95.54 | 96.95 | 328,680 | -0.17(-0.18%) |
Jul 06, 2021 | 97.76 | 98.06 | 94.86 | 97.12 | 403,836 | -0.37(-0.38%) |
Jul 02, 2021 | 96.38 | 97.54 | 95.92 | 97.48 | 305,354 | +1.35(+1.40%) |