Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 93.23 | 93.66 | 89.92 | 89.91 | 2,687,352 | -2.55(-2.76%) |
Sep 29, 2021 | 93.11 | 94.98 | 92.38 | 92.47 | 4,019,235 | +0.12(+0.14%) |
Sep 28, 2021 | 94.26 | 94.86 | 91.32 | 92.34 | 2,203,956 | -3.16(-3.31%) |
Sep 27, 2021 | 95.15 | 95.96 | 94.25 | 95.50 | 2,113,336 | -0.44(-0.46%) |
Sep 24, 2021 | 95.20 | 96.32 | 94.30 | 95.94 | 2,179,042 | +0.43(+0.45%) |
Sep 23, 2021 | 94.49 | 96.60 | 94.13 | 95.51 | 4,269,735 | +1.38(+1.47%) |
Sep 22, 2021 | 95.70 | 95.94 | 93.88 | 94.13 | 2,383,392 | +0.29(+0.31%) |
Sep 21, 2021 | 92.51 | 94.88 | 91.67 | 93.84 | 3,327,404 | -0.51(-0.54%) |
Sep 20, 2021 | 94.75 | 96.52 | 92.69 | 94.35 | 3,557,085 | -2.86(-2.94%) |
Sep 17, 2021 | 95.83 | 97.58 | 95.83 | 97.21 | 3,252,032 | +0.99(+1.03%) |
Sep 16, 2021 | 94.22 | 97.19 | 94.16 | 96.22 | 1,854,323 | +1.73(+1.83%) |
Sep 15, 2021 | 94.27 | 94.89 | 93.19 | 94.49 | 2,030,123 | -0.13(-0.14%) |
Sep 14, 2021 | 96.32 | 96.67 | 93.75 | 94.62 | 2,126,619 | -0.80(-0.83%) |
Sep 13, 2021 | 96.24 | 96.45 | 93.25 | 95.42 | 2,802,265 | -0.31(-0.32%) |
Sep 10, 2021 | 96.89 | 97.96 | 95.58 | 95.73 | 2,200,071 | -0.46(-0.48%) |
Sep 09, 2021 | 97.02 | 97.02 | 95.46 | 96.19 | 2,342,768 | -0.73(-0.75%) |
Sep 08, 2021 | 98.19 | 99.60 | 96.51 | 96.92 | 2,540,643 | -3.25(-3.25%) |
Sep 07, 2021 | 100.62 | 101.86 | 99.59 | 100.17 | 1,476,756 | -1.19(-1.17%) |
Sep 03, 2021 | 102.84 | 102.84 | 100.41 | 101.36 | 1,280,515 | -1.83(-1.78%) |
Sep 02, 2021 | 104.33 | 105.14 | 103.15 | 103.20 | 1,624,196 | -1.03(-0.99%) |
Sep 01, 2021 | 103.29 | 105.46 | 102.59 | 104.22 | 2,153,472 | +1.23(+1.19%) |
Aug 31, 2021 | 103.80 | 104.05 | 102.29 | 102.99 | 1,673,315 | -0.53(-0.51%) |
Aug 30, 2021 | 103.67 | 103.76 | 102.26 | 103.52 | 1,473,584 | -0.10(-0.09%) |
Aug 27, 2021 | 102.42 | 104.23 | 101.85 | 103.62 | 1,126,032 | +1.62(+1.59%) |
Aug 26, 2021 | 103.77 | 103.99 | 101.39 | 102.00 | 1,265,078 | -1.88(-1.81%) |
Aug 25, 2021 | 103.00 | 104.50 | 102.11 | 103.88 | 1,449,070 | +1.14(+1.11%) |
Aug 24, 2021 | 100.92 | 104.18 | 100.61 | 102.73 | 1,574,101 | +2.49(+2.48%) |
Aug 23, 2021 | 101.51 | 101.55 | 98.32 | 100.25 | 1,865,492 | -0.84(-0.83%) |
Aug 20, 2021 | 99.45 | 101.41 | 98.97 | 101.08 | 1,109,970 | +1.48(+1.48%) |
Aug 19, 2021 | 98.52 | 100.11 | 98.20 | 99.61 | 1,403,535 | -0.22(-0.22%) |
Aug 18, 2021 | 99.14 | 101.53 | 98.45 | 99.83 | 1,446,143 | -0.54(-0.54%) |
Aug 17, 2021 | 102.82 | 103.20 | 99.20 | 100.36 | 2,160,291 | -4.02(-3.85%) |
Aug 16, 2021 | 103.36 | 105.71 | 102.87 | 104.39 | 1,768,039 | +0.57(+0.55%) |
Aug 13, 2021 | 103.50 | 104.14 | 102.46 | 103.82 | 1,117,765 | +0.74(+0.72%) |
Aug 12, 2021 | 104.39 | 105.13 | 102.68 | 103.08 | 1,110,947 | -1.38(-1.32%) |
Aug 11, 2021 | 101.45 | 104.54 | 100.86 | 104.46 | 1,256,586 | +2.99(+2.95%) |
Aug 10, 2021 | 99.82 | 102.84 | 99.34 | 101.47 | 1,084,455 | +1.86(+1.87%) |
Aug 09, 2021 | 99.63 | 100.78 | 98.78 | 99.61 | 1,093,093 | -0.26(-0.26%) |
Aug 06, 2021 | 101.19 | 102.16 | 99.48 | 99.87 | 1,296,432 | -1.34(-1.33%) |
Aug 05, 2021 | 101.51 | 102.50 | 100.81 | 101.21 | 1,552,430 | +0.01(+0.01%) |
Aug 04, 2021 | 102.17 | 103.62 | 101.21 | 101.20 | 1,628,081 | -1.78(-1.72%) |
Aug 03, 2021 | 101.84 | 103.03 | 100.58 | 102.97 | 1,322,678 | +1.38(+1.36%) |
Aug 02, 2021 | 102.02 | 102.91 | 100.70 | 101.59 | 1,938,261 | +0.67(+0.67%) |
Jul 30, 2021 | 100.99 | 103.20 | 100.56 | 100.92 | 2,120,986 | -1.27(-1.24%) |
Jul 29, 2021 | 97.91 | 102.42 | 97.44 | 102.19 | 3,161,399 | +5.35(+5.52%) |
Jul 28, 2021 | 97.76 | 98.81 | 96.43 | 96.84 | 1,386,605 | -1.43(-1.46%) |
Jul 27, 2021 | 97.21 | 98.79 | 96.05 | 98.27 | 1,610,895 | +1.04(+1.07%) |
Jul 26, 2021 | 98.82 | 99.45 | 96.79 | 97.24 | 1,520,531 | -1.49(-1.51%) |
Jul 23, 2021 | 96.76 | 99.04 | 96.46 | 98.72 | 1,790,221 | +2.64(+2.75%) |
Jul 22, 2021 | 95.64 | 96.36 | 94.27 | 96.08 | 2,026,706 | -0.47(-0.49%) |
Jul 21, 2021 | 94.86 | 96.60 | 94.62 | 96.55 | 2,107,100 | +2.02(+2.13%) |
Jul 20, 2021 | 92.56 | 95.00 | 92.13 | 94.54 | 2,033,013 | +2.25(+2.43%) |
Jul 19, 2021 | 90.92 | 92.96 | 90.29 | 92.29 | 2,357,164 | +0.19(+0.21%) |
Jul 16, 2021 | 93.05 | 94.28 | 91.93 | 92.10 | 1,690,538 | -0.86(-0.93%) |
Jul 15, 2021 | 91.93 | 93.29 | 91.49 | 92.96 | 1,525,372 | +0.51(+0.55%) |
Jul 14, 2021 | 92.79 | 93.46 | 91.95 | 92.46 | 1,403,440 | +0.51(+0.55%) |
Jul 13, 2021 | 94.27 | 94.27 | 91.81 | 91.95 | 2,372,224 | -2.76(-2.92%) |
Jul 12, 2021 | 94.04 | 95.07 | 93.56 | 94.71 | 1,804,786 | -0.24(-0.25%) |
Jul 09, 2021 | 95.36 | 96.12 | 94.54 | 94.95 | 2,149,949 | +0.44(+0.47%) |
Jul 08, 2021 | 95.02 | 96.31 | 93.62 | 94.51 | 4,653,263 | -3.52(-3.59%) |
Jul 07, 2021 | 95.79 | 98.66 | 95.79 | 98.03 | 2,900,638 | +2.22(+2.31%) |
Jul 06, 2021 | 96.77 | 97.03 | 94.77 | 95.81 | 3,505,636 | -1.50(-1.54%) |
Jul 02, 2021 | 97.96 | 98.27 | 96.85 | 97.31 | 1,961,824 | -0.37(-0.38%) |