Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2021 | 79.12 | 79.12 | 79.12 | 0 | -1.61(-1.99%) | |
Sep 30, 2021 | 80.10 | 82.03 | 79.80 | 80.73 | 1,400,800 | +0.70(+0.87%) |
Sep 29, 2021 | 81.87 | 82.43 | 79.89 | 80.03 | 1,427,024 | -1.73(-2.12%) |
Sep 28, 2021 | 83.26 | 84.09 | 81.13 | 81.76 | 1,434,662 | -3.21(-3.78%) |
Sep 27, 2021 | 83.49 | 86.10 | 82.13 | 84.97 | 759,002 | +0.21(+0.25%) |
Sep 24, 2021 | 85.88 | 86.63 | 84.68 | 84.76 | 942,911 | -1.97(-2.27%) |
Sep 23, 2021 | 87.29 | 87.29 | 85.52 | 86.73 | 1,265,291 | +0.33(+0.38%) |
Sep 22, 2021 | 84.77 | 86.78 | 84.53 | 86.40 | 798,997 | +2.41(+2.87%) |
Sep 21, 2021 | 84.96 | 84.96 | 82.77 | 83.99 | 811,972 | +0.06(+0.07%) |
Sep 20, 2021 | 83.87 | 84.42 | 81.92 | 83.93 | 1,355,265 | -1.77(-2.07%) |
Sep 17, 2021 | 85.69 | 86.61 | 84.27 | 85.70 | 2,717,143 | -2.60(-2.94%) |
Sep 16, 2021 | 86.69 | 88.59 | 86.30 | 88.30 | 898,714 | +1.36(+1.56%) |
Sep 15, 2021 | 88.57 | 88.57 | 85.87 | 86.94 | 1,184,474 | -1.13(-1.28%) |
Sep 14, 2021 | 89.49 | 89.59 | 87.75 | 88.07 | 1,033,667 | -0.77(-0.87%) |
Sep 13, 2021 | 86.99 | 88.87 | 85.05 | 88.84 | 1,070,370 | +2.22(+2.56%) |
Sep 10, 2021 | 86.64 | 89.24 | 86.53 | 86.62 | 1,050,200 | +1.19(+1.39%) |
Sep 09, 2021 | 83.00 | 87.00 | 82.94 | 85.43 | 1,016,700 | +1.98(+2.37%) |
Sep 08, 2021 | 84.83 | 85.09 | 82.49 | 83.45 | 2,009,628 | -1.72(-2.02%) |
Sep 07, 2021 | 86.20 | 86.20 | 83.91 | 85.17 | 2,332,481 | -0.50(-0.58%) |
Sep 03, 2021 | 87.16 | 87.80 | 85.55 | 85.67 | 1,256,990 | -1.27(-1.46%) |
Sep 02, 2021 | 85.06 | 87.16 | 84.40 | 86.94 | 1,538,494 | +2.21(+2.61%) |
Sep 01, 2021 | 85.83 | 85.83 | 84.33 | 84.73 | 1,358,099 | -0.25(-0.29%) |
Aug 31, 2021 | 85.53 | 86.06 | 84.30 | 84.98 | 1,167,730 | -0.77(-0.90%) |
Aug 30, 2021 | 87.73 | 88.00 | 85.10 | 85.75 | 1,448,445 | -1.20(-1.38%) |
Aug 27, 2021 | 84.71 | 87.03 | 84.59 | 86.95 | 1,782,498 | +2.23(+2.63%) |
Aug 26, 2021 | 87.23 | 87.83 | 84.15 | 84.72 | 2,063,719 | -4.42(-4.96%) |
Aug 25, 2021 | 88.37 | 90.80 | 88.37 | 89.14 | 1,637,068 | +1.57(+1.79%) |
Aug 24, 2021 | 87.03 | 88.25 | 86.62 | 87.57 | 1,417,298 | +0.98(+1.13%) |
Aug 23, 2021 | 83.73 | 87.42 | 83.63 | 86.59 | 1,971,725 | +3.83(+4.63%) |
Aug 20, 2021 | 79.43 | 82.82 | 79.20 | 82.76 | 1,840,074 | +3.08(+3.87%) |
Aug 19, 2021 | 77.94 | 81.00 | 77.13 | 79.68 | 2,512,153 | +1.32(+1.68%) |
Aug 18, 2021 | 79.20 | 81.00 | 75.06 | 78.36 | 7,711,993 | -7.89(-9.15%) |
Aug 17, 2021 | 85.80 | 86.48 | 83.79 | 86.25 | 3,044,464 | -1.23(-1.41%) |
Aug 16, 2021 | 89.66 | 90.31 | 87.12 | 87.48 | 1,704,278 | -3.34(-3.68%) |
Aug 13, 2021 | 91.52 | 92.22 | 90.52 | 90.82 | 695,745 | -0.87(-0.95%) |
Aug 12, 2021 | 92.48 | 92.92 | 90.60 | 91.69 | 771,114 | -1.28(-1.38%) |
Aug 11, 2021 | 94.63 | 94.70 | 91.41 | 92.97 | 872,669 | -1.58(-1.67%) |
Aug 10, 2021 | 95.74 | 96.27 | 94.25 | 94.55 | 934,794 | -1.00(-1.05%) |
Aug 09, 2021 | 96.13 | 96.66 | 94.23 | 95.55 | 701,111 | -0.22(-0.23%) |
Aug 06, 2021 | 94.92 | 97.37 | 94.92 | 95.77 | 871,349 | -0.83(-0.86%) |
Aug 05, 2021 | 95.06 | 97.85 | 94.74 | 96.60 | 1,374,877 | +2.37(+2.52%) |
Aug 04, 2021 | 93.12 | 95.72 | 93.12 | 94.23 | 767,858 | +0.60(+0.64%) |
Aug 03, 2021 | 93.59 | 94.75 | 89.86 | 93.63 | 1,352,854 | +0.71(+0.76%) |
Aug 02, 2021 | 93.15 | 95.41 | 92.47 | 92.92 | 1,050,382 | +0.16(+0.17%) |
Jul 30, 2021 | 89.89 | 92.93 | 89.19 | 92.76 | 1,086,117 | +1.67(+1.83%) |
Jul 29, 2021 | 90.82 | 91.97 | 89.88 | 91.09 | 705,282 | +0.46(+0.51%) |
Jul 28, 2021 | 88.72 | 91.58 | 88.72 | 90.63 | 928,200 | +2.57(+2.92%) |
Jul 27, 2021 | 91.10 | 91.11 | 85.15 | 88.06 | 1,681,286 | -4.14(-4.49%) |
Jul 26, 2021 | 92.03 | 93.00 | 90.73 | 92.20 | 649,798 | -0.21(-0.23%) |
Jul 23, 2021 | 92.59 | 92.77 | 90.05 | 92.41 | 740,972 | +0.26(+0.28%) |
Jul 22, 2021 | 92.30 | 93.21 | 90.88 | 92.15 | 1,395,099 | -1.00(-1.07%) |
Jul 21, 2021 | 88.88 | 93.54 | 88.65 | 93.15 | 1,483,044 | +4.85(+5.49%) |
Jul 20, 2021 | 85.86 | 89.00 | 84.50 | 88.30 | 1,247,600 | +3.00(+3.52%) |
Jul 19, 2021 | 83.88 | 85.56 | 81.53 | 85.30 | 2,721,579 | -0.79(-0.92%) |
Jul 16, 2021 | 89.01 | 89.79 | 86.03 | 86.09 | 2,142,088 | -2.16(-2.45%) |
Jul 15, 2021 | 91.97 | 92.26 | 88.09 | 88.25 | 1,597,082 | -3.74(-4.07%) |
Jul 14, 2021 | 96.18 | 97.47 | 91.85 | 91.99 | 739,794 | -3.18(-3.34%) |
Jul 13, 2021 | 94.81 | 96.03 | 94.15 | 95.17 | 940,370 | -0.11(-0.12%) |
Jul 12, 2021 | 95.36 | 95.83 | 93.74 | 95.28 | 590,709 | +0.40(+0.42%) |
Jul 09, 2021 | 94.37 | 95.70 | 93.51 | 94.88 | 732,017 | +1.33(+1.42%) |
Jul 08, 2021 | 91.65 | 94.83 | 90.33 | 93.55 | 927,364 | -1.44(-1.52%) |
Jul 07, 2021 | 97.83 | 98.95 | 94.65 | 94.99 | 655,588 | -2.46(-2.52%) |
Jul 06, 2021 | 95.71 | 99.38 | 95.48 | 97.45 | 894,377 | +1.51(+1.57%) |
Jul 02, 2021 | 97.69 | 98.00 | 95.15 | 95.94 | 415,313 | -0.70(-0.72%) |
Jul 01, 2021 | 98.43 | 98.53 | 95.90 | 96.64 | 800,201 | -1.29(-1.32%) |
Jun 30, 2021 | 101.05 | 101.17 | 97.68 | 97.93 | 1,042,217 | -3.56(-3.51%) |
Jun 29, 2021 | 101.28 | 102.42 | 100.71 | 101.49 | 772,960 | +0.44(+0.44%) |
Jun 28, 2021 | 100.00 | 101.16 | 99.22 | 101.05 | 930,236 | +2.46(+2.50%) |
Jun 25, 2021 | 98.76 | 99.36 | 97.80 | 98.59 | 1,207,860 | -0.17(-0.17%) |
Jun 24, 2021 | 95.31 | 99.00 | 95.31 | 98.76 | 1,354,210 | +4.22(+4.46%) |
Jun 23, 2021 | 93.37 | 95.19 | 93.00 | 94.54 | 786,155 | +1.69(+1.82%) |
Jun 22, 2021 | 91.45 | 92.94 | 91.04 | 92.85 | 758,001 | +0.59(+0.64%) |
Jun 21, 2021 | 91.39 | 92.75 | 90.28 | 92.26 | 970,003 | +1.22(+1.34%) |
Jun 18, 2021 | 92.54 | 92.91 | 89.45 | 91.04 | 1,706,631 | -2.70(-2.88%) |
Jun 17, 2021 | 93.26 | 94.52 | 92.36 | 93.74 | 1,571,923 | +0.22(+0.24%) |
Jun 16, 2021 | 95.24 | 95.95 | 92.36 | 93.52 | 1,373,486 | -2.62(-2.73%) |
Jun 15, 2021 | 99.10 | 99.80 | 95.91 | 96.14 | 847,842 | -3.87(-3.87%) |
Jun 14, 2021 | 96.96 | 100.40 | 96.37 | 100.01 | 954,984 | +3.19(+3.29%) |
Jun 11, 2021 | 99.22 | 99.50 | 96.75 | 96.82 | 611,752 | -1.68(-1.71%) |
Jun 10, 2021 | 96.36 | 98.87 | 95.36 | 98.50 | 1,318,490 | +2.70(+2.82%) |
Jun 09, 2021 | 95.98 | 95.98 | 93.95 | 95.80 | 1,443,485 | +0.46(+0.48%) |
Jun 08, 2021 | 97.07 | 97.22 | 93.54 | 95.34 | 1,247,736 | -0.81(-0.84%) |
Jun 07, 2021 | 97.54 | 97.80 | 95.70 | 96.15 | 1,258,091 | -2.54(-2.57%) |
Jun 04, 2021 | 97.33 | 100.04 | 97.19 | 98.69 | 1,623,755 | +3.05(+3.19%) |
Jun 03, 2021 | 98.00 | 98.28 | 95.46 | 95.64 | 918,706 | -4.09(-4.10%) |
Jun 02, 2021 | 98.88 | 100.43 | 97.31 | 99.73 | 829,297 | +0.67(+0.68%) |
Jun 01, 2021 | 100.25 | 101.64 | 97.72 | 99.06 | 978,226 | -0.95(-0.95%) |
May 28, 2021 | 100.74 | 102.00 | 99.67 | 100.01 | 1,108,266 | -0.26(-0.26%) |
May 27, 2021 | 98.39 | 101.58 | 97.65 | 100.27 | 1,395,808 | +1.67(+1.69%) |
May 26, 2021 | 97.49 | 99.25 | 96.92 | 98.60 | 791,233 | +1.63(+1.68%) |
May 25, 2021 | 98.28 | 99.12 | 95.83 | 96.97 | 1,212,615 | -0.08(-0.08%) |
May 24, 2021 | 97.00 | 97.95 | 95.52 | 97.05 | 928,266 | +0.76(+0.79%) |
May 21, 2021 | 96.50 | 98.00 | 95.20 | 96.29 | 1,228,502 | +0.75(+0.79%) |
May 20, 2021 | 92.89 | 96.40 | 92.48 | 95.54 | 1,530,109 | +2.65(+2.85%) |
May 19, 2021 | 88.51 | 93.18 | 87.27 | 92.89 | 1,234,322 | +2.16(+2.38%) |
May 18, 2021 | 91.84 | 92.49 | 89.92 | 90.73 | 1,292,007 | +0.07(+0.08%) |
May 17, 2021 | 90.10 | 90.71 | 87.34 | 90.66 | 1,236,284 | -1.16(-1.26%) |
May 14, 2021 | 89.68 | 93.41 | 88.52 | 91.82 | 1,314,050 | +3.58(+4.06%) |
May 13, 2021 | 89.85 | 91.96 | 86.12 | 88.24 | 1,646,907 | -0.14(-0.16%) |
May 12, 2021 | 90.23 | 92.25 | 87.85 | 88.38 | 1,254,653 | -4.86(-5.21%) |
May 11, 2021 | 88.16 | 94.66 | 86.34 | 93.24 | 1,297,289 | +1.17(+1.27%) |
May 10, 2021 | 96.86 | 96.86 | 91.48 | 92.07 | 1,302,283 | -3.61(-3.77%) |
May 07, 2021 | 95.50 | 97.54 | 94.74 | 95.68 | 1,085,768 | +1.53(+1.63%) |
May 06, 2021 | 92.71 | 94.32 | 91.21 | 94.15 | 1,031,004 | +0.06(+0.06%) |
May 05, 2021 | 95.49 | 95.90 | 91.66 | 94.09 | 960,606 | -0.16(-0.17%) |
May 04, 2021 | 96.07 | 96.58 | 90.60 | 94.25 | 2,798,005 | -2.82(-2.91%) |
May 03, 2021 | 99.55 | 100.55 | 96.72 | 97.07 | 2,053,592 | -2.35(-2.36%) |
Apr 30, 2021 | 97.01 | 104.28 | 96.00 | 99.42 | 2,478,500 | +0.89(+0.90%) |
Apr 29, 2021 | 106.00 | 106.00 | 96.26 | 98.53 | 5,999,303 | -14.20(-12.60%) |
Apr 28, 2021 | 115.48 | 116.03 | 112.71 | 112.73 | 1,181,590 | -3.91(-3.35%) |
Apr 27, 2021 | 119.76 | 119.82 | 116.36 | 116.64 | 1,265,805 | -2.38(-2.00%) |
Apr 26, 2021 | 113.44 | 119.71 | 113.27 | 119.02 | 1,516,847 | +4.25(+3.70%) |
Apr 23, 2021 | 110.34 | 115.70 | 110.10 | 114.77 | 1,579,400 | +6.05(+5.56%) |
Apr 22, 2021 | 110.97 | 113.89 | 108.66 | 108.72 | 1,325,491 | -0.31(-0.28%) |
Apr 21, 2021 | 102.84 | 109.54 | 101.79 | 109.03 | 1,422,132 | +5.94(+5.76%) |
Apr 20, 2021 | 108.94 | 109.32 | 100.63 | 103.09 | 2,759,791 | -6.60(-6.02%) |
Apr 19, 2021 | 111.21 | 113.22 | 107.96 | 109.69 | 1,753,551 | -2.39(-2.13%) |
Apr 16, 2021 | 113.27 | 114.97 | 111.74 | 112.08 | 1,179,200 | -1.73(-1.52%) |
Apr 15, 2021 | 111.93 | 114.52 | 111.41 | 113.81 | 1,495,065 | +3.11(+2.81%) |
Apr 14, 2021 | 111.45 | 114.55 | 110.19 | 110.70 | 871,594 | -0.24(-0.22%) |
Apr 13, 2021 | 111.73 | 113.10 | 109.36 | 110.94 | 641,977 | -0.43(-0.39%) |
Apr 12, 2021 | 110.30 | 111.52 | 107.90 | 111.37 | 979,881 | +0.35(+0.32%) |
Apr 09, 2021 | 112.68 | 112.98 | 108.28 | 111.02 | 1,291,900 | -3.90(-3.39%) |
Apr 08, 2021 | 117.94 | 118.45 | 114.50 | 114.92 | 1,440,623 | +0.69(+0.60%) |
Apr 07, 2021 | 116.46 | 118.57 | 114.07 | 114.23 | 1,372,665 | -3.34(-2.84%) |
Apr 06, 2021 | 116.42 | 119.14 | 114.40 | 117.57 | 1,668,087 | +1.83(+1.58%) |
Apr 05, 2021 | 118.11 | 118.88 | 113.54 | 115.74 | 1,218,366 | +0.51(+0.44%) |
Apr 01, 2021 | 110.50 | 115.88 | 110.03 | 115.23 | 1,570,800 | +7.10(+6.57%) |
Mar 31, 2021 | 103.85 | 109.74 | 103.84 | 108.13 | 1,507,047 | +5.44(+5.30%) |
Mar 30, 2021 | 99.93 | 103.54 | 97.38 | 102.69 | 1,404,675 | +2.24(+2.23%) |
Mar 29, 2021 | 107.38 | 107.38 | 99.84 | 100.45 | 1,496,902 | -7.05(-6.56%) |
Mar 26, 2021 | 103.48 | 107.75 | 102.39 | 107.50 | 1,002,100 | +4.76(+4.63%) |
Mar 25, 2021 | 98.40 | 103.39 | 97.08 | 102.74 | 1,295,188 | +1.57(+1.55%) |
Mar 24, 2021 | 103.92 | 105.00 | 100.88 | 101.17 | 1,219,636 | -0.59(-0.58%) |
Mar 23, 2021 | 107.93 | 108.73 | 100.68 | 101.76 | 1,590,019 | -6.93(-6.38%) |
Mar 22, 2021 | 110.29 | 110.70 | 107.13 | 108.69 | 1,009,433 | +1.92(+1.80%) |
Mar 19, 2021 | 106.46 | 108.46 | 104.17 | 106.77 | 4,428,500 | +1.35(+1.28%) |
Mar 18, 2021 | 113.15 | 115.99 | 105.10 | 105.42 | 1,870,563 | -10.96(-9.42%) |
Mar 17, 2021 | 111.14 | 117.69 | 109.63 | 116.38 | 1,712,025 | +2.35(+2.06%) |
Mar 16, 2021 | 113.22 | 118.32 | 112.80 | 114.03 | 1,643,759 | +1.86(+1.66%) |
Mar 15, 2021 | 111.09 | 112.33 | 108.93 | 112.17 | 1,051,320 | +2.07(+1.88%) |
Mar 12, 2021 | 107.59 | 110.86 | 105.62 | 110.10 | 1,210,100 | -1.05(-0.94%) |
Mar 11, 2021 | 108.03 | 112.60 | 106.46 | 111.15 | 1,629,444 | +8.36(+8.13%) |
Mar 10, 2021 | 102.63 | 105.65 | 101.15 | 102.79 | 1,759,593 | +1.42(+1.40%) |
Mar 09, 2021 | 99.29 | 104.04 | 98.50 | 101.37 | 2,519,889 | +7.25(+7.70%) |
Mar 08, 2021 | 105.54 | 107.13 | 94.09 | 94.12 | 2,299,414 | -12.37(-11.62%) |
Mar 05, 2021 | 105.99 | 106.90 | 96.00 | 106.49 | 2,235,900 | +4.48(+4.39%) |
Mar 04, 2021 | 108.90 | 110.96 | 99.55 | 102.01 | 2,760,571 | -7.94(-7.22%) |
Mar 03, 2021 | 114.28 | 115.48 | 108.77 | 109.95 | 1,323,337 | -4.16(-3.65%) |
Mar 02, 2021 | 118.87 | 120.50 | 113.79 | 114.11 | 1,027,525 | -4.33(-3.66%) |