Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 96.55 | 96.66 | 94.16 | 94.15 | 765,672 | -2.05(-2.13%) |
Sep 29, 2021 | 96.14 | 97.12 | 95.93 | 96.20 | 507,672 | +0.30(+0.31%) |
Sep 28, 2021 | 94.35 | 96.51 | 93.85 | 95.90 | 746,056 | +1.21(+1.28%) |
Sep 27, 2021 | 94.40 | 95.63 | 94.27 | 94.70 | 453,635 | -0.42(-0.44%) |
Sep 24, 2021 | 95.85 | 96.23 | 94.43 | 95.11 | 584,518 | -1.33(-1.38%) |
Sep 23, 2021 | 95.56 | 97.09 | 95.34 | 96.44 | 550,177 | +1.30(+1.36%) |
Sep 22, 2021 | 95.69 | 96.27 | 95.13 | 95.15 | 601,219 | -0.41(-0.42%) |
Sep 21, 2021 | 98.18 | 98.20 | 95.22 | 95.56 | 761,959 | -2.50(-2.55%) |
Sep 20, 2021 | 97.65 | 98.56 | 96.99 | 98.06 | 502,776 | -1.34(-1.35%) |
Sep 17, 2021 | 100.50 | 101.03 | 99.21 | 99.40 | 1,464,970 | -1.24(-1.23%) |
Sep 16, 2021 | 101.94 | 102.33 | 100.61 | 100.64 | 400,965 | -1.02(-1.00%) |
Sep 15, 2021 | 101.12 | 101.99 | 100.41 | 101.66 | 329,583 | +0.49(+0.49%) |
Sep 14, 2021 | 102.67 | 102.67 | 101.03 | 101.16 | 467,163 | -1.55(-1.51%) |
Sep 13, 2021 | 104.52 | 104.77 | 102.38 | 102.71 | 354,112 | -0.93(-0.90%) |
Sep 10, 2021 | 104.03 | 104.47 | 102.53 | 103.64 | 482,209 | +0.25(+0.24%) |
Sep 09, 2021 | 104.28 | 104.73 | 103.18 | 103.39 | 439,889 | -0.99(-0.94%) |
Sep 08, 2021 | 103.03 | 105.01 | 102.67 | 104.37 | 426,205 | +1.02(+0.98%) |
Sep 07, 2021 | 105.57 | 105.57 | 102.92 | 103.36 | 487,702 | -2.78(-2.62%) |
Sep 03, 2021 | 105.42 | 107.16 | 104.72 | 106.14 | 397,866 | +0.85(+0.81%) |
Sep 02, 2021 | 106.13 | 107.52 | 104.15 | 105.29 | 802,412 | +0.44(+0.41%) |
Sep 01, 2021 | 105.84 | 106.08 | 104.22 | 104.85 | 495,979 | -1.41(-1.33%) |
Aug 31, 2021 | 108.12 | 108.12 | 105.90 | 106.27 | 377,147 | -1.66(-1.54%) |
Aug 30, 2021 | 107.42 | 108.44 | 106.99 | 107.93 | 287,718 | +0.73(+0.69%) |
Aug 27, 2021 | 107.37 | 108.02 | 106.97 | 107.19 | 315,553 | +0.08(+0.07%) |
Aug 26, 2021 | 107.16 | 107.70 | 106.47 | 107.12 | 309,772 | +0.03(+0.03%) |
Aug 25, 2021 | 106.89 | 107.99 | 106.62 | 107.09 | 206,987 | +0.45(+0.43%) |
Aug 24, 2021 | 105.97 | 106.72 | 105.92 | 106.63 | 280,757 | +0.52(+0.49%) |
Aug 23, 2021 | 106.26 | 106.43 | 104.49 | 106.11 | 449,106 | +0.45(+0.43%) |
Aug 20, 2021 | 105.36 | 106.00 | 104.60 | 105.66 | 408,746 | +0.52(+0.50%) |
Aug 19, 2021 | 105.24 | 106.09 | 104.51 | 105.14 | 425,331 | -2.48(-2.31%) |
Aug 18, 2021 | 107.72 | 108.22 | 107.04 | 107.62 | 370,696 | -0.53(-0.49%) |
Aug 17, 2021 | 110.42 | 110.64 | 107.69 | 108.15 | 250,575 | -2.77(-2.50%) |
Aug 16, 2021 | 110.03 | 110.94 | 109.43 | 110.92 | 260,229 | +0.83(+0.75%) |
Aug 13, 2021 | 110.48 | 110.66 | 109.87 | 110.09 | 204,928 | -0.13(-0.11%) |
Aug 12, 2021 | 110.67 | 111.24 | 109.92 | 110.22 | 263,511 | -0.45(-0.41%) |
Aug 11, 2021 | 111.19 | 111.19 | 109.92 | 110.67 | 481,607 | -0.19(-0.17%) |
Aug 10, 2021 | 110.97 | 111.81 | 110.09 | 110.87 | 198,493 | +0.12(+0.11%) |
Aug 09, 2021 | 110.38 | 111.20 | 110.19 | 110.74 | 125,790 | -0.10(-0.09%) |
Aug 06, 2021 | 110.55 | 111.11 | 109.99 | 110.84 | 176,943 | +0.70(+0.64%) |
Aug 05, 2021 | 110.52 | 111.44 | 110.07 | 110.13 | 236,451 | +0.17(+0.15%) |
Aug 04, 2021 | 110.50 | 111.25 | 109.94 | 109.97 | 241,725 | -0.88(-0.79%) |
Aug 03, 2021 | 109.91 | 111.03 | 108.87 | 110.85 | 273,247 | +1.48(+1.35%) |
Aug 02, 2021 | 110.29 | 111.13 | 109.35 | 109.37 | 441,834 | -0.57(-0.52%) |
Jul 30, 2021 | 108.32 | 109.96 | 107.91 | 109.94 | 247,628 | +1.58(+1.45%) |
Jul 29, 2021 | 108.04 | 108.88 | 107.42 | 108.36 | 198,127 | +1.03(+0.95%) |
Jul 28, 2021 | 107.34 | 107.75 | 106.18 | 107.34 | 206,595 | -0.30(-0.28%) |
Jul 27, 2021 | 107.66 | 108.35 | 106.83 | 107.64 | 209,919 | -0.59(-0.55%) |
Jul 26, 2021 | 108.89 | 108.89 | 107.08 | 108.23 | 308,903 | -0.40(-0.36%) |
Jul 23, 2021 | 106.68 | 108.70 | 106.36 | 108.62 | 259,040 | +2.30(+2.16%) |
Jul 22, 2021 | 107.80 | 108.17 | 105.86 | 106.32 | 300,361 | -1.37(-1.27%) |
Jul 21, 2021 | 108.65 | 109.11 | 107.12 | 107.70 | 468,365 | -0.53(-0.49%) |
Jul 20, 2021 | 106.72 | 108.78 | 106.69 | 108.23 | 561,408 | +1.91(+1.79%) |
Jul 19, 2021 | 105.77 | 107.02 | 105.20 | 106.32 | 564,530 | -0.98(-0.91%) |
Jul 16, 2021 | 108.00 | 108.26 | 106.58 | 107.30 | 248,158 | -0.42(-0.39%) |
Jul 15, 2021 | 107.29 | 108.18 | 107.11 | 107.72 | 228,112 | -0.08(-0.07%) |
Jul 14, 2021 | 107.13 | 107.94 | 106.93 | 107.80 | 305,391 | +0.91(+0.85%) |
Jul 13, 2021 | 108.73 | 108.93 | 106.80 | 106.89 | 255,877 | -2.11(-1.93%) |
Jul 12, 2021 | 108.96 | 109.69 | 108.68 | 109.00 | 288,544 | -0.15(-0.14%) |
Jul 09, 2021 | 108.42 | 109.33 | 108.02 | 109.16 | 318,140 | +1.97(+1.84%) |
Jul 08, 2021 | 107.02 | 107.59 | 105.97 | 107.18 | 316,655 | -1.00(-0.93%) |
Jul 07, 2021 | 106.58 | 108.48 | 106.49 | 108.19 | 316,418 | +1.61(+1.51%) |
Jul 06, 2021 | 107.66 | 107.86 | 105.68 | 106.58 | 401,926 | -0.96(-0.89%) |
Jul 02, 2021 | 107.18 | 107.56 | 106.72 | 107.53 | 276,349 | +0.57(+0.53%) |