Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 103.20 | 103.20 | 100.43 | 100.89 | 991,518 | -1.87(-1.82%) |
Sep 29, 2021 | 103.24 | 104.09 | 101.34 | 102.76 | 436,143 | -0.18(-0.17%) |
Sep 28, 2021 | 104.72 | 105.84 | 102.80 | 102.94 | 1,116,449 | -1.32(-1.27%) |
Sep 27, 2021 | 103.02 | 106.08 | 102.36 | 104.26 | 820,691 | +1.88(+1.84%) |
Sep 24, 2021 | 99.47 | 104.50 | 99.47 | 102.38 | 781,887 | +2.64(+2.65%) |
Sep 23, 2021 | 95.58 | 100.42 | 95.58 | 99.74 | 698,809 | +4.50(+4.72%) |
Sep 22, 2021 | 93.63 | 96.40 | 93.63 | 95.24 | 375,025 | +2.63(+2.84%) |
Sep 21, 2021 | 93.62 | 93.80 | 91.03 | 92.61 | 501,964 | -0.10(-0.11%) |
Sep 20, 2021 | 93.11 | 94.64 | 91.17 | 92.71 | 557,145 | -3.76(-3.90%) |
Sep 17, 2021 | 98.66 | 99.59 | 96.00 | 96.47 | 840,224 | -2.53(-2.56%) |
Sep 16, 2021 | 97.74 | 101.52 | 97.26 | 99.00 | 893,575 | +2.01(+2.07%) |
Sep 15, 2021 | 93.04 | 97.66 | 92.81 | 96.99 | 1,329,147 | +3.64(+3.90%) |
Sep 14, 2021 | 96.08 | 97.13 | 92.81 | 93.35 | 544,003 | -2.59(-2.70%) |
Sep 13, 2021 | 94.65 | 97.69 | 94.00 | 95.94 | 691,484 | +2.90(+3.12%) |
Sep 10, 2021 | 95.36 | 97.12 | 92.94 | 93.04 | 480,896 | -1.49(-1.58%) |
Sep 09, 2021 | 92.65 | 95.39 | 92.65 | 94.53 | 1,344,494 | +2.18(+2.36%) |
Sep 08, 2021 | 94.50 | 95.13 | 92.07 | 92.35 | 442,692 | -2.27(-2.40%) |
Sep 07, 2021 | 95.00 | 97.27 | 94.34 | 94.62 | 602,564 | -0.08(-0.08%) |
Sep 03, 2021 | 94.85 | 95.38 | 93.60 | 94.70 | 453,732 | +0.10(+0.11%) |
Sep 02, 2021 | 95.55 | 96.16 | 93.59 | 94.60 | 551,475 | -0.59(-0.62%) |
Sep 01, 2021 | 98.12 | 98.21 | 95.14 | 95.19 | 910,675 | -2.92(-2.98%) |
Aug 31, 2021 | 95.79 | 99.11 | 95.24 | 98.11 | 1,158,044 | +3.48(+3.68%) |
Aug 30, 2021 | 99.54 | 99.61 | 94.50 | 94.63 | 896,253 | -3.25(-3.32%) |
Aug 27, 2021 | 95.01 | 98.52 | 94.74 | 97.88 | 571,711 | +2.88(+3.03%) |
Aug 26, 2021 | 97.24 | 97.24 | 94.18 | 95.00 | 443,998 | -2.20(-2.26%) |
Aug 25, 2021 | 94.81 | 98.10 | 93.60 | 97.20 | 812,625 | +3.48(+3.71%) |
Aug 24, 2021 | 91.24 | 94.68 | 91.24 | 93.72 | 470,246 | +3.21(+3.55%) |
Aug 23, 2021 | 92.69 | 92.96 | 90.10 | 90.51 | 595,465 | -0.55(-0.60%) |
Aug 20, 2021 | 89.89 | 91.15 | 89.00 | 91.06 | 527,824 | +0.91(+1.01%) |
Aug 19, 2021 | 89.34 | 90.62 | 88.26 | 90.15 | 764,107 | -0.86(-0.94%) |
Aug 18, 2021 | 89.61 | 92.90 | 88.62 | 91.01 | 824,894 | +1.21(+1.35%) |
Aug 17, 2021 | 89.99 | 90.36 | 87.28 | 89.80 | 665,946 | -1.00(-1.10%) |
Aug 16, 2021 | 90.53 | 91.53 | 89.27 | 90.80 | 544,816 | -1.24(-1.35%) |
Aug 13, 2021 | 93.54 | 93.99 | 91.70 | 92.04 | 304,512 | -1.15(-1.23%) |
Aug 12, 2021 | 94.02 | 94.80 | 91.50 | 93.19 | 340,734 | -1.28(-1.35%) |
Aug 11, 2021 | 93.43 | 94.82 | 91.61 | 94.47 | 370,180 | +1.33(+1.43%) |
Aug 10, 2021 | 91.92 | 93.40 | 91.48 | 93.14 | 489,254 | +1.34(+1.46%) |
Aug 09, 2021 | 93.17 | 93.41 | 91.35 | 91.80 | 606,558 | -2.42(-2.57%) |
Aug 06, 2021 | 93.70 | 94.57 | 93.70 | 94.22 | 594,017 | +2.00(+2.17%) |
Aug 05, 2021 | 91.57 | 94.34 | 91.00 | 92.22 | 502,897 | +1.37(+1.51%) |
Aug 04, 2021 | 91.45 | 94.50 | 90.51 | 90.85 | 634,232 | -2.18(-2.34%) |
Aug 03, 2021 | 93.25 | 93.69 | 89.63 | 93.03 | 814,732 | -0.21(-0.23%) |
Aug 02, 2021 | 94.15 | 97.98 | 92.67 | 93.24 | 1,174,977 | -0.01(-0.01%) |
Jul 30, 2021 | 95.11 | 96.73 | 92.88 | 93.25 | 1,157,975 | -4.12(-4.23%) |
Jul 29, 2021 | 97.98 | 100.14 | 95.55 | 97.37 | 661,198 | -1.72(-1.74%) |
Jul 28, 2021 | 99.32 | 100.94 | 95.59 | 99.09 | 911,020 | +0.61(+0.62%) |
Jul 27, 2021 | 97.66 | 99.50 | 96.56 | 98.48 | 574,080 | -1.07(-1.07%) |
Jul 26, 2021 | 99.00 | 101.63 | 97.90 | 99.55 | 465,644 | +0.72(+0.73%) |
Jul 23, 2021 | 99.12 | 100.27 | 98.03 | 98.83 | 423,202 | +1.10(+1.13%) |
Jul 22, 2021 | 99.29 | 99.33 | 95.76 | 97.73 | 1,019,094 | -2.09(-2.09%) |
Jul 21, 2021 | 99.09 | 101.83 | 99.02 | 99.82 | 430,692 | +2.27(+2.33%) |
Jul 20, 2021 | 94.16 | 98.39 | 93.60 | 97.55 | 639,922 | +3.81(+4.06%) |
Jul 19, 2021 | 94.75 | 96.02 | 93.01 | 93.74 | 829,063 | -4.69(-4.76%) |
Jul 16, 2021 | 102.05 | 102.17 | 97.92 | 98.43 | 510,056 | -2.48(-2.46%) |
Jul 15, 2021 | 101.22 | 103.02 | 99.19 | 100.91 | 710,682 | -1.67(-1.63%) |
Jul 14, 2021 | 105.85 | 106.94 | 102.25 | 102.58 | 483,047 | -1.28(-1.23%) |
Jul 13, 2021 | 105.88 | 106.75 | 103.64 | 103.86 | 606,388 | -3.02(-2.83%) |
Jul 12, 2021 | 103.74 | 108.70 | 102.61 | 106.88 | 764,356 | +1.11(+1.05%) |
Jul 09, 2021 | 102.48 | 106.44 | 102.17 | 105.77 | 715,743 | +5.61(+5.60%) |
Jul 08, 2021 | 100.34 | 104.48 | 98.88 | 100.16 | 1,081,754 | -3.39(-3.27%) |
Jul 07, 2021 | 103.20 | 105.00 | 101.53 | 103.55 | 815,853 | +0.36(+0.35%) |
Jul 06, 2021 | 105.66 | 105.81 | 101.80 | 103.19 | 905,355 | -2.62(-2.48%) |
Jul 02, 2021 | 106.75 | 107.96 | 105.18 | 105.81 | 489,646 | -1.33(-1.24%) |