Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 87.60 | 89.25 | 85.80 | 85.92 | 257,448 | -1.32(-1.51%) |
Sep 29, 2021 | 89.52 | 91.86 | 86.76 | 87.24 | 296,008 | -1.44(-1.62%) |
Sep 28, 2021 | 92.40 | 93.00 | 87.84 | 88.68 | 376,964 | -4.56(-4.89%) |
Sep 27, 2021 | 93.60 | 94.80 | 92.28 | 93.24 | 205,850 | +0.12(+0.13%) |
Sep 24, 2021 | 95.76 | 96.48 | 93.12 | 93.12 | 200,963 | -3.24(-3.36%) |
Sep 23, 2021 | 93.60 | 96.36 | 92.76 | 96.36 | 232,207 | +2.88(+3.08%) |
Sep 22, 2021 | 94.56 | 95.28 | 92.04 | 93.48 | 356,999 | -0.84(-0.89%) |
Sep 21, 2021 | 94.32 | 95.41 | 93.18 | 94.32 | 169,550 | +0.84(+0.90%) |
Sep 20, 2021 | 94.92 | 97.56 | 92.16 | 93.48 | 305,108 | -4.20(-4.30%) |
Sep 17, 2021 | 93.60 | 97.80 | 92.16 | 97.68 | 534,832 | +4.68(+5.03%) |
Sep 16, 2021 | 90.72 | 93.36 | 89.88 | 93.00 | 222,014 | +2.16(+2.38%) |
Sep 15, 2021 | 90.24 | 92.16 | 89.16 | 90.84 | 264,788 | +0.36(+0.40%) |
Sep 14, 2021 | 93.12 | 96.00 | 90.12 | 90.48 | 346,507 | -3.00(-3.21%) |
Sep 13, 2021 | 94.92 | 96.63 | 91.80 | 93.48 | 353,423 | -1.92(-2.01%) |
Sep 10, 2021 | 100.92 | 102.00 | 95.28 | 95.40 | 467,730 | -5.40(-5.36%) |
Sep 09, 2021 | 99.24 | 102.60 | 98.28 | 100.80 | 235,961 | +1.56(+1.57%) |
Sep 08, 2021 | 102.72 | 103.39 | 98.04 | 99.24 | 350,632 | -3.36(-3.27%) |
Sep 07, 2021 | 98.76 | 106.56 | 98.52 | 102.60 | 525,218 | +0.36(+0.35%) |
Sep 03, 2021 | 105.84 | 105.90 | 100.92 | 102.24 | 307,030 | -3.60(-3.40%) |
Sep 02, 2021 | 105.24 | 106.08 | 103.68 | 105.84 | 205,809 | +0.96(+0.92%) |
Sep 01, 2021 | 103.80 | 106.44 | 102.36 | 104.88 | 285,931 | +1.20(+1.16%) |
Aug 31, 2021 | 103.80 | 108.12 | 102.72 | 103.68 | 400,745 | +0.00(+0.00%) |
Aug 30, 2021 | 105.72 | 108.96 | 103.56 | 103.68 | 282,242 | -1.68(-1.59%) |
Aug 27, 2021 | 105.36 | 107.76 | 101.52 | 105.36 | 378,429 | +0.96(+0.92%) |
Aug 26, 2021 | 106.20 | 115.08 | 104.16 | 104.40 | 1,061,948 | +3.12(+3.08%) |
Aug 25, 2021 | 100.08 | 105.12 | 98.76 | 101.28 | 338,921 | +0.72(+0.72%) |
Aug 24, 2021 | 100.44 | 101.28 | 98.28 | 100.56 | 258,671 | +0.24(+0.24%) |
Aug 23, 2021 | 98.64 | 101.52 | 97.32 | 100.32 | 290,738 | +3.36(+3.47%) |
Aug 20, 2021 | 93.00 | 98.04 | 92.64 | 96.96 | 274,968 | +3.72(+3.99%) |
Aug 19, 2021 | 97.68 | 97.82 | 93.00 | 93.24 | 337,420 | -4.92(-5.01%) |
Aug 18, 2021 | 101.64 | 102.60 | 97.86 | 98.16 | 302,565 | -3.24(-3.20%) |
Aug 17, 2021 | 99.12 | 104.52 | 99.12 | 101.40 | 394,978 | +1.44(+1.44%) |
Aug 16, 2021 | 110.16 | 110.12 | 99.85 | 99.96 | 504,034 | -10.80(-9.75%) |
Aug 13, 2021 | 116.76 | 116.88 | 110.16 | 110.76 | 505,158 | -5.46(-4.70%) |
Aug 12, 2021 | 102.48 | 119.52 | 102.12 | 116.22 | 1,533,850 | +13.62(+13.27%) |
Aug 11, 2021 | 102.60 | 103.20 | 99.36 | 102.60 | 317,698 | -0.18(-0.18%) |
Aug 10, 2021 | 109.80 | 112.63 | 100.80 | 102.78 | 906,071 | -12.42(-10.78%) |
Aug 09, 2021 | 109.92 | 119.10 | 107.40 | 115.20 | 685,166 | +5.88(+5.38%) |
Aug 06, 2021 | 110.88 | 111.60 | 107.40 | 109.32 | 334,827 | -1.56(-1.41%) |
Aug 05, 2021 | 104.88 | 113.16 | 103.44 | 110.88 | 554,807 | +5.76(+5.48%) |
Aug 04, 2021 | 96.12 | 108.81 | 96.00 | 105.12 | 432,258 | +1.80(+1.74%) |
Aug 03, 2021 | 103.08 | 104.28 | 101.28 | 103.32 | 240,519 | +0.24(+0.23%) |
Aug 02, 2021 | 101.52 | 105.36 | 101.04 | 103.08 | 210,805 | +2.28(+2.26%) |
Jul 30, 2021 | 101.40 | 102.96 | 99.94 | 100.80 | 167,452 | -1.20(-1.18%) |
Jul 29, 2021 | 104.64 | 106.20 | 101.82 | 102.00 | 183,391 | -2.04(-1.96%) |
Jul 28, 2021 | 100.08 | 104.88 | 99.24 | 104.04 | 268,503 | +4.92(+4.96%) |
Jul 27, 2021 | 98.76 | 100.68 | 96.36 | 99.12 | 225,475 | -0.24(-0.24%) |
Jul 26, 2021 | 97.68 | 101.28 | 97.08 | 99.36 | 224,542 | +0.96(+0.98%) |
Jul 23, 2021 | 104.16 | 104.52 | 97.22 | 98.40 | 287,216 | -5.28(-5.09%) |
Jul 22, 2021 | 105.60 | 106.92 | 103.20 | 103.68 | 222,971 | -1.32(-1.26%) |
Jul 21, 2021 | 101.40 | 105.84 | 99.04 | 105.00 | 271,571 | +1.92(+1.86%) |
Jul 20, 2021 | 105.96 | 110.64 | 100.32 | 103.08 | 483,909 | -4.08(-3.81%) |
Jul 19, 2021 | 97.56 | 107.63 | 96.96 | 107.16 | 482,103 | +8.04(+8.11%) |
Jul 16, 2021 | 96.60 | 100.68 | 95.88 | 99.12 | 314,607 | +3.12(+3.25%) |
Jul 15, 2021 | 93.36 | 97.08 | 92.16 | 96.00 | 519,815 | +1.56(+1.65%) |
Jul 14, 2021 | 96.24 | 98.64 | 93.90 | 94.44 | 306,824 | -1.68(-1.75%) |
Jul 13, 2021 | 97.80 | 98.46 | 96.00 | 96.12 | 176,996 | -1.80(-1.84%) |
Jul 12, 2021 | 100.80 | 101.16 | 97.26 | 97.92 | 168,718 | -2.04(-2.04%) |
Jul 09, 2021 | 100.56 | 100.74 | 97.80 | 99.96 | 195,498 | -0.24(-0.24%) |
Jul 08, 2021 | 94.80 | 104.64 | 94.68 | 100.20 | 461,058 | +1.92(+1.95%) |
Jul 07, 2021 | 104.76 | 104.77 | 96.60 | 98.28 | 412,419 | -7.08(-6.72%) |
Jul 06, 2021 | 108.60 | 109.80 | 105.24 | 105.36 | 248,393 | -2.88(-2.66%) |
Jul 02, 2021 | 113.28 | 114.12 | 108.24 | 108.24 | 300,938 | -5.28(-4.65%) |