Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 99.03 | 100.81 | 96.47 | 96.47 | 38,746 | -1.84(-1.88%) |
Sep 29, 2021 | 97.29 | 98.77 | 96.77 | 98.31 | 33,510 | +1.08(+1.11%) |
Sep 28, 2021 | 99.20 | 99.20 | 97.09 | 97.23 | 46,746 | -1.67(-1.69%) |
Sep 27, 2021 | 98.28 | 99.87 | 98.28 | 98.90 | 44,465 | +1.37(+1.40%) |
Sep 24, 2021 | 97.09 | 98.32 | 97.09 | 97.53 | 44,334 | +0.15(+0.15%) |
Sep 23, 2021 | 96.61 | 97.88 | 96.36 | 97.39 | 60,257 | +1.30(+1.35%) |
Sep 22, 2021 | 95.06 | 97.00 | 93.41 | 96.09 | 43,370 | +2.02(+2.15%) |
Sep 21, 2021 | 95.37 | 95.37 | 92.93 | 94.07 | 66,915 | -0.12(-0.12%) |
Sep 20, 2021 | 93.53 | 94.26 | 92.35 | 94.19 | 118,696 | -1.07(-1.13%) |
Sep 17, 2021 | 94.45 | 95.72 | 92.99 | 95.26 | 210,671 | +1.66(+1.77%) |
Sep 16, 2021 | 93.71 | 93.81 | 92.16 | 93.60 | 73,888 | +0.64(+0.69%) |
Sep 15, 2021 | 90.66 | 93.16 | 90.66 | 92.96 | 72,333 | +2.15(+2.36%) |
Sep 14, 2021 | 91.07 | 91.07 | 89.74 | 90.81 | 50,236 | -0.04(-0.04%) |
Sep 13, 2021 | 92.49 | 92.49 | 89.55 | 90.85 | 69,536 | -1.25(-1.36%) |
Sep 10, 2021 | 93.69 | 93.69 | 92.05 | 92.10 | 43,250 | -0.71(-0.77%) |
Sep 09, 2021 | 94.38 | 95.20 | 92.70 | 92.81 | 58,978 | -1.94(-2.05%) |
Sep 08, 2021 | 94.82 | 94.83 | 93.80 | 94.75 | 44,885 | -0.65(-0.68%) |
Sep 07, 2021 | 96.37 | 96.58 | 95.17 | 95.41 | 64,815 | -1.47(-1.52%) |
Sep 03, 2021 | 97.41 | 97.51 | 96.12 | 96.88 | 36,076 | -0.53(-0.54%) |
Sep 02, 2021 | 96.95 | 98.03 | 96.51 | 97.41 | 39,440 | +0.61(+0.63%) |
Sep 01, 2021 | 97.02 | 97.05 | 95.35 | 96.79 | 39,394 | +0.00(+0.00%) |
Aug 31, 2021 | 96.58 | 98.02 | 96.20 | 96.79 | 40,531 | +0.32(+0.33%) |
Aug 30, 2021 | 97.14 | 97.14 | 96.20 | 96.47 | 27,810 | -0.56(-0.57%) |
Aug 27, 2021 | 95.41 | 97.41 | 95.41 | 97.03 | 54,411 | +1.90(+2.00%) |
Aug 26, 2021 | 96.23 | 96.70 | 95.12 | 95.12 | 48,152 | -1.36(-1.41%) |
Aug 25, 2021 | 96.53 | 97.56 | 95.89 | 96.48 | 44,162 | -0.23(-0.24%) |
Aug 24, 2021 | 98.58 | 98.58 | 96.58 | 96.71 | 39,868 | -1.21(-1.24%) |
Aug 23, 2021 | 95.36 | 98.31 | 95.36 | 97.92 | 75,440 | +3.25(+3.43%) |
Aug 20, 2021 | 93.71 | 95.91 | 93.31 | 94.68 | 194,194 | +0.96(+1.02%) |
Aug 19, 2021 | 94.65 | 96.08 | 93.53 | 93.72 | 60,436 | -1.71(-1.79%) |
Aug 18, 2021 | 95.65 | 97.95 | 95.17 | 95.43 | 72,823 | +0.10(+0.10%) |
Aug 17, 2021 | 92.07 | 95.75 | 91.65 | 95.33 | 80,626 | +2.95(+3.19%) |
Aug 16, 2021 | 95.40 | 95.40 | 92.30 | 92.38 | 90,320 | -2.19(-2.32%) |
Aug 13, 2021 | 93.17 | 95.85 | 93.17 | 94.58 | 63,150 | +1.21(+1.30%) |
Aug 12, 2021 | 92.79 | 94.00 | 91.93 | 93.37 | 87,100 | +0.85(+0.92%) |
Aug 11, 2021 | 91.45 | 92.53 | 90.21 | 92.52 | 124,783 | +1.49(+1.64%) |
Aug 10, 2021 | 89.54 | 91.03 | 88.67 | 91.03 | 192,043 | +1.78(+2.00%) |
Aug 09, 2021 | 89.93 | 90.59 | 88.89 | 89.24 | 93,541 | -0.58(-0.64%) |
Aug 06, 2021 | 90.31 | 90.71 | 89.34 | 89.82 | 115,261 | +1.06(+1.20%) |
Aug 05, 2021 | 88.58 | 89.12 | 88.20 | 88.76 | 66,273 | +0.01(+0.01%) |
Aug 04, 2021 | 89.41 | 90.24 | 88.05 | 88.75 | 49,829 | -1.23(-1.37%) |
Aug 03, 2021 | 90.01 | 91.29 | 88.64 | 89.97 | 94,606 | -0.24(-0.27%) |
Aug 02, 2021 | 89.88 | 91.61 | 89.88 | 90.22 | 64,806 | +0.49(+0.54%) |
Jul 30, 2021 | 89.34 | 90.28 | 89.34 | 89.73 | 55,063 | +0.04(+0.04%) |
Jul 29, 2021 | 90.23 | 90.86 | 89.58 | 89.69 | 69,170 | +0.88(+0.99%) |
Jul 28, 2021 | 90.18 | 90.18 | 87.97 | 88.82 | 114,982 | +0.05(+0.05%) |
Jul 27, 2021 | 87.95 | 89.50 | 87.95 | 88.77 | 36,186 | -0.27(-0.31%) |
Jul 26, 2021 | 88.45 | 89.32 | 88.43 | 89.04 | 34,278 | +0.60(+0.68%) |
Jul 23, 2021 | 88.18 | 88.79 | 86.88 | 88.44 | 24,572 | +0.73(+0.83%) |
Jul 22, 2021 | 88.87 | 90.08 | 87.34 | 87.71 | 32,303 | -1.67(-1.87%) |
Jul 21, 2021 | 88.86 | 89.85 | 88.86 | 89.38 | 24,616 | +1.23(+1.39%) |
Jul 20, 2021 | 85.36 | 89.29 | 85.36 | 88.16 | 51,432 | +3.14(+3.70%) |
Jul 19, 2021 | 84.98 | 86.66 | 83.95 | 85.01 | 49,933 | -1.51(-1.74%) |
Jul 16, 2021 | 88.95 | 88.95 | 86.38 | 86.52 | 46,618 | -1.63(-1.85%) |
Jul 15, 2021 | 88.44 | 89.21 | 88.02 | 88.16 | 33,961 | -0.60(-0.68%) |
Jul 14, 2021 | 90.11 | 90.11 | 88.47 | 88.76 | 36,444 | -0.56(-0.63%) |
Jul 13, 2021 | 90.35 | 91.89 | 89.13 | 89.32 | 31,222 | -1.81(-1.99%) |
Jul 12, 2021 | 90.40 | 91.52 | 89.23 | 91.13 | 34,756 | +0.53(+0.59%) |
Jul 09, 2021 | 90.95 | 92.38 | 89.94 | 90.60 | 35,005 | +0.83(+0.92%) |
Jul 08, 2021 | 90.01 | 91.61 | 89.19 | 89.77 | 52,071 | -2.16(-2.35%) |
Jul 07, 2021 | 90.04 | 92.14 | 90.04 | 91.93 | 41,507 | +1.22(+1.34%) |
Jul 06, 2021 | 91.53 | 91.53 | 88.31 | 90.71 | 51,782 | -0.85(-0.92%) |
Jul 02, 2021 | 92.27 | 92.76 | 91.49 | 91.56 | 23,155 | -0.71(-0.77%) |