Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 86.73 | 87.56 | 86.13 | 86.32 | 168,793 | -0.26(-0.30%) |
Sep 29, 2021 | 86.50 | 87.48 | 85.49 | 86.58 | 186,352 | +0.43(+0.50%) |
Sep 28, 2021 | 85.90 | 86.96 | 85.56 | 86.15 | 225,878 | -0.10(-0.12%) |
Sep 27, 2021 | 84.44 | 87.00 | 84.23 | 86.25 | 235,445 | +2.03(+2.41%) |
Sep 24, 2021 | 84.06 | 85.91 | 83.81 | 84.22 | 277,948 | -0.18(-0.21%) |
Sep 23, 2021 | 84.32 | 85.00 | 83.34 | 84.40 | 169,635 | +0.52(+0.62%) |
Sep 22, 2021 | 85.45 | 85.75 | 83.48 | 83.88 | 180,481 | -1.13(-1.33%) |
Sep 21, 2021 | 85.85 | 86.61 | 83.31 | 85.01 | 180,888 | -0.46(-0.54%) |
Sep 20, 2021 | 84.88 | 86.73 | 83.58 | 85.47 | 264,659 | -0.78(-0.90%) |
Sep 17, 2021 | 86.38 | 87.11 | 83.46 | 86.25 | 1,097,177 | -0.95(-1.09%) |
Sep 16, 2021 | 88.00 | 88.32 | 86.10 | 87.20 | 225,073 | -0.64(-0.73%) |
Sep 15, 2021 | 88.58 | 89.09 | 86.62 | 87.84 | 337,551 | -1.09(-1.23%) |
Sep 14, 2021 | 91.50 | 91.50 | 88.85 | 88.93 | 351,587 | -2.08(-2.29%) |
Sep 13, 2021 | 94.04 | 94.28 | 88.76 | 91.01 | 397,812 | -2.84(-3.03%) |
Sep 10, 2021 | 92.82 | 95.34 | 90.00 | 93.85 | 456,474 | +1.85(+2.01%) |
Sep 09, 2021 | 105.43 | 106.07 | 91.76 | 92.00 | 975,426 | -13.50(-12.80%) |
Sep 08, 2021 | 102.81 | 105.94 | 101.94 | 105.50 | 166,742 | +2.50(+2.43%) |
Sep 07, 2021 | 103.56 | 104.34 | 102.15 | 103.00 | 108,840 | -0.86(-0.83%) |
Sep 03, 2021 | 104.01 | 104.29 | 103.06 | 103.86 | 83,376 | +0.33(+0.32%) |
Sep 02, 2021 | 103.73 | 104.29 | 102.49 | 103.53 | 119,516 | -0.11(-0.11%) |
Sep 01, 2021 | 103.15 | 105.58 | 101.53 | 103.64 | 111,562 | +1.28(+1.25%) |
Aug 31, 2021 | 103.11 | 103.60 | 102.11 | 102.36 | 79,384 | -0.40(-0.39%) |
Aug 30, 2021 | 104.54 | 104.53 | 102.16 | 102.76 | 86,924 | -0.68(-0.66%) |
Aug 27, 2021 | 100.72 | 104.18 | 100.53 | 103.44 | 192,253 | +2.31(+2.28%) |
Aug 26, 2021 | 101.37 | 101.75 | 99.91 | 101.13 | 107,842 | -0.18(-0.18%) |
Aug 25, 2021 | 100.56 | 102.40 | 100.00 | 101.31 | 86,617 | +1.29(+1.29%) |
Aug 24, 2021 | 101.66 | 102.06 | 99.80 | 100.02 | 76,642 | -1.22(-1.21%) |
Aug 23, 2021 | 100.76 | 101.47 | 100.36 | 101.24 | 138,625 | +1.73(+1.74%) |
Aug 20, 2021 | 96.59 | 99.73 | 96.04 | 99.51 | 98,189 | +2.61(+2.69%) |
Aug 19, 2021 | 96.76 | 98.62 | 96.00 | 96.90 | 116,039 | -0.99(-1.01%) |
Aug 18, 2021 | 99.71 | 99.72 | 97.75 | 97.89 | 108,312 | -1.79(-1.80%) |
Aug 17, 2021 | 99.51 | 100.41 | 98.22 | 99.68 | 123,342 | -0.55(-0.55%) |
Aug 16, 2021 | 100.03 | 101.64 | 99.50 | 100.23 | 144,673 | -0.64(-0.63%) |
Aug 13, 2021 | 103.83 | 103.83 | 100.72 | 100.87 | 80,279 | -2.70(-2.61%) |
Aug 12, 2021 | 104.60 | 105.98 | 102.74 | 103.57 | 83,062 | -1.05(-1.00%) |
Aug 11, 2021 | 105.00 | 105.00 | 103.22 | 104.62 | 62,692 | +0.12(+0.11%) |
Aug 10, 2021 | 104.68 | 105.30 | 103.50 | 104.50 | 88,084 | +0.33(+0.32%) |
Aug 09, 2021 | 105.14 | 105.51 | 103.42 | 104.17 | 96,398 | -0.82(-0.78%) |
Aug 06, 2021 | 103.36 | 105.00 | 102.55 | 104.99 | 109,487 | +2.63(+2.57%) |
Aug 05, 2021 | 101.77 | 103.20 | 101.34 | 102.36 | 95,221 | +1.29(+1.28%) |
Aug 04, 2021 | 100.56 | 101.71 | 99.71 | 101.07 | 116,912 | -0.41(-0.40%) |
Aug 03, 2021 | 101.53 | 102.41 | 100.06 | 101.48 | 141,451 | -0.02(-0.02%) |
Aug 02, 2021 | 101.85 | 102.88 | 100.88 | 101.50 | 197,501 | +0.40(+0.40%) |
Jul 30, 2021 | 99.92 | 101.69 | 99.79 | 101.10 | 129,779 | +0.30(+0.30%) |
Jul 29, 2021 | 100.00 | 101.70 | 99.59 | 100.80 | 132,019 | +1.72(+1.74%) |
Jul 28, 2021 | 97.33 | 99.89 | 97.06 | 99.08 | 150,264 | +2.77(+2.88%) |
Jul 27, 2021 | 94.15 | 96.42 | 93.33 | 96.31 | 136,293 | +1.11(+1.17%) |
Jul 26, 2021 | 96.81 | 97.72 | 95.20 | 95.20 | 93,048 | -1.20(-1.24%) |
Jul 23, 2021 | 96.37 | 96.58 | 94.82 | 96.40 | 87,267 | +0.40(+0.42%) |
Jul 22, 2021 | 98.41 | 98.66 | 95.83 | 96.00 | 78,085 | -2.22(-2.26%) |
Jul 21, 2021 | 97.27 | 98.45 | 97.14 | 98.22 | 110,189 | +1.37(+1.41%) |
Jul 20, 2021 | 94.50 | 97.65 | 94.06 | 96.85 | 174,404 | +2.76(+2.93%) |
Jul 19, 2021 | 92.40 | 94.36 | 91.30 | 94.09 | 231,498 | -0.07(-0.07%) |
Jul 16, 2021 | 95.20 | 95.45 | 93.54 | 94.16 | 113,795 | +0.22(+0.23%) |
Jul 15, 2021 | 95.16 | 96.02 | 92.94 | 93.94 | 145,874 | -1.51(-1.58%) |
Jul 14, 2021 | 98.32 | 98.32 | 95.19 | 95.45 | 127,377 | -2.19(-2.24%) |
Jul 13, 2021 | 97.72 | 98.67 | 96.84 | 97.64 | 129,452 | -0.52(-0.53%) |
Jul 12, 2021 | 99.34 | 99.61 | 97.09 | 98.16 | 105,894 | -1.18(-1.19%) |
Jul 09, 2021 | 97.39 | 99.43 | 96.58 | 99.34 | 111,718 | +2.63(+2.72%) |
Jul 08, 2021 | 96.17 | 97.56 | 94.09 | 96.71 | 235,566 | -1.37(-1.40%) |
Jul 07, 2021 | 98.60 | 99.66 | 96.02 | 98.08 | 174,397 | -0.17(-0.17%) |
Jul 06, 2021 | 97.00 | 98.61 | 95.74 | 98.25 | 282,330 | +0.56(+0.57%) |
Jul 02, 2021 | 100.52 | 102.51 | 97.42 | 97.69 | 272,571 | -2.81(-2.80%) |