Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 92.16 | 93.50 | 91.08 | 93.00 | 458,161 | +2.28(+2.51%) |
Sep 29, 2021 | 93.24 | 93.72 | 90.72 | 90.72 | 474,489 | -2.52(-2.70%) |
Sep 28, 2021 | 94.56 | 95.76 | 93.00 | 93.24 | 459,359 | -2.16(-2.26%) |
Sep 27, 2021 | 96.60 | 96.90 | 94.74 | 95.40 | 424,501 | -1.56(-1.61%) |
Sep 24, 2021 | 97.68 | 98.16 | 96.54 | 96.96 | 272,090 | -2.16(-2.18%) |
Sep 23, 2021 | 96.84 | 100.02 | 96.36 | 99.12 | 499,940 | +2.88(+2.99%) |
Sep 22, 2021 | 95.04 | 97.20 | 94.48 | 96.24 | 544,552 | +2.16(+2.30%) |
Sep 21, 2021 | 96.24 | 96.84 | 93.24 | 94.08 | 607,312 | -1.92(-2.00%) |
Sep 20, 2021 | 96.00 | 98.04 | 94.32 | 96.00 | 681,420 | -2.16(-2.20%) |
Sep 17, 2021 | 99.60 | 100.08 | 97.68 | 98.16 | 981,380 | -0.84(-0.85%) |
Sep 16, 2021 | 99.24 | 100.56 | 98.52 | 99.00 | 347,807 | -0.84(-0.84%) |
Sep 15, 2021 | 98.64 | 100.32 | 97.80 | 99.84 | 434,678 | +1.08(+1.09%) |
Sep 14, 2021 | 101.88 | 102.00 | 97.68 | 98.76 | 589,878 | -2.76(-2.72%) |
Sep 13, 2021 | 103.80 | 104.88 | 100.32 | 101.52 | 553,220 | -0.96(-0.94%) |
Sep 10, 2021 | 107.04 | 107.40 | 102.36 | 102.48 | 510,710 | -3.84(-3.61%) |
Sep 09, 2021 | 106.08 | 108.84 | 105.72 | 106.32 | 237,855 | -0.96(-0.89%) |
Sep 08, 2021 | 106.68 | 108.48 | 105.24 | 107.28 | 385,308 | +0.84(+0.79%) |
Sep 07, 2021 | 111.48 | 112.32 | 106.32 | 106.44 | 575,284 | -4.44(-4.00%) |
Sep 03, 2021 | 107.40 | 111.12 | 107.40 | 110.88 | 468,469 | +3.60(+3.36%) |
Sep 02, 2021 | 105.24 | 108.12 | 104.52 | 107.28 | 547,658 | +2.04(+1.94%) |
Sep 01, 2021 | 101.16 | 108.60 | 101.04 | 105.24 | 788,043 | +3.72(+3.66%) |
Aug 31, 2021 | 100.44 | 102.10 | 99.42 | 101.52 | 579,210 | +1.56(+1.56%) |
Aug 30, 2021 | 102.12 | 102.23 | 99.25 | 99.96 | 452,478 | -1.68(-1.65%) |
Aug 27, 2021 | 99.96 | 102.48 | 99.84 | 101.64 | 520,360 | +2.40(+2.42%) |
Aug 26, 2021 | 101.04 | 102.48 | 98.88 | 99.24 | 589,667 | -2.76(-2.71%) |
Aug 25, 2021 | 104.88 | 104.98 | 101.40 | 102.00 | 626,563 | -2.64(-2.52%) |
Aug 24, 2021 | 105.84 | 108.36 | 104.52 | 104.64 | 703,270 | +0.96(+0.93%) |
Aug 23, 2021 | 101.04 | 104.88 | 100.13 | 103.68 | 770,250 | +4.80(+4.85%) |
Aug 20, 2021 | 96.96 | 100.19 | 96.72 | 98.88 | 337,770 | +2.16(+2.23%) |
Aug 19, 2021 | 99.84 | 101.57 | 96.72 | 96.72 | 600,830 | -3.84(-3.82%) |
Aug 18, 2021 | 102.12 | 102.60 | 99.60 | 100.56 | 567,251 | -1.56(-1.53%) |
Aug 17, 2021 | 102.60 | 105.36 | 97.20 | 102.12 | 1,074,443 | -1.32(-1.28%) |
Aug 16, 2021 | 113.28 | 113.76 | 102.12 | 103.44 | 3,628,114 | -18.96(-15.49%) |
Aug 13, 2021 | 128.40 | 129.48 | 122.40 | 122.40 | 1,044,442 | -8.16(-6.25%) |
Aug 12, 2021 | 125.40 | 130.56 | 123.48 | 130.56 | 704,528 | +6.00(+4.82%) |
Aug 11, 2021 | 127.80 | 127.80 | 123.12 | 124.56 | 565,171 | -0.60(-0.48%) |
Aug 10, 2021 | 131.88 | 132.48 | 124.80 | 125.16 | 698,170 | -6.12(-4.66%) |
Aug 09, 2021 | 132.36 | 133.55 | 130.80 | 131.28 | 352,827 | +0.96(+0.74%) |
Aug 06, 2021 | 130.56 | 134.64 | 128.52 | 130.32 | 768,739 | +6.84(+5.54%) |
Aug 05, 2021 | 123.60 | 125.76 | 122.69 | 123.48 | 345,273 | +0.24(+0.19%) |
Aug 04, 2021 | 125.16 | 127.80 | 123.00 | 123.24 | 392,727 | -2.76(-2.19%) |
Aug 03, 2021 | 133.44 | 133.92 | 125.88 | 126.00 | 386,017 | -7.44(-5.58%) |
Aug 02, 2021 | 130.80 | 135.36 | 130.32 | 133.44 | 334,666 | +3.96(+3.06%) |
Jul 30, 2021 | 128.88 | 132.48 | 128.76 | 129.48 | 209,449 | -1.80(-1.37%) |
Jul 29, 2021 | 130.56 | 133.56 | 128.52 | 131.28 | 326,615 | +2.88(+2.24%) |
Jul 28, 2021 | 125.04 | 128.88 | 124.80 | 128.40 | 274,565 | +2.64(+2.10%) |
Jul 27, 2021 | 126.12 | 126.72 | 121.86 | 125.76 | 279,996 | -1.92(-1.50%) |
Jul 26, 2021 | 128.52 | 130.74 | 126.84 | 127.68 | 216,661 | -0.84(-0.65%) |
Jul 23, 2021 | 127.56 | 129.54 | 123.84 | 128.52 | 343,634 | +0.84(+0.66%) |
Jul 22, 2021 | 127.20 | 129.36 | 126.60 | 127.68 | 304,512 | -0.24(-0.19%) |
Jul 21, 2021 | 125.40 | 128.58 | 124.26 | 127.92 | 318,260 | +2.52(+2.01%) |
Jul 20, 2021 | 122.16 | 125.94 | 119.64 | 125.40 | 466,667 | +3.12(+2.55%) |
Jul 19, 2021 | 119.88 | 123.12 | 117.42 | 122.28 | 657,722 | -1.92(-1.55%) |
Jul 16, 2021 | 129.48 | 130.32 | 122.64 | 124.20 | 870,201 | -5.88(-4.52%) |
Jul 15, 2021 | 129.00 | 130.56 | 126.72 | 130.08 | 392,259 | +0.84(+0.65%) |
Jul 14, 2021 | 132.48 | 134.14 | 128.76 | 129.24 | 373,870 | -2.64(-2.00%) |
Jul 13, 2021 | 137.28 | 137.28 | 131.76 | 131.88 | 352,963 | -6.12(-4.43%) |
Jul 12, 2021 | 137.52 | 141.00 | 137.07 | 138.00 | 354,362 | -0.24(-0.17%) |
Jul 09, 2021 | 134.52 | 138.48 | 133.26 | 138.24 | 290,500 | +4.32(+3.23%) |
Jul 08, 2021 | 129.72 | 134.40 | 129.12 | 133.92 | 404,545 | +0.12(+0.09%) |
Jul 07, 2021 | 135.00 | 137.40 | 133.56 | 133.80 | 412,896 | -1.20(-0.89%) |
Jul 06, 2021 | 136.44 | 137.40 | 133.56 | 135.00 | 468,390 | -2.04(-1.49%) |
Jul 02, 2021 | 142.20 | 143.04 | 135.72 | 137.04 | 453,083 | -4.20(-2.97%) |