Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 94.72 | 96.98 | 94.23 | 95.91 | 477,331 | +1.52(+1.61%) |
Sep 29, 2021 | 95.23 | 95.99 | 94.21 | 94.39 | 459,900 | -0.88(-0.92%) |
Sep 28, 2021 | 94.16 | 96.94 | 93.61 | 95.27 | 521,949 | +0.36(+0.38%) |
Sep 27, 2021 | 95.01 | 96.98 | 94.37 | 94.91 | 432,082 | -0.08(-0.08%) |
Sep 24, 2021 | 94.40 | 97.26 | 94.40 | 94.99 | 394,315 | -0.06(-0.06%) |
Sep 23, 2021 | 94.28 | 95.54 | 93.51 | 95.05 | 406,101 | +0.78(+0.83%) |
Sep 22, 2021 | 95.29 | 95.83 | 93.94 | 94.27 | 381,979 | -1.24(-1.30%) |
Sep 21, 2021 | 95.69 | 96.15 | 94.95 | 95.51 | 448,146 | +0.24(+0.25%) |
Sep 20, 2021 | 94.87 | 96.12 | 94.11 | 95.27 | 624,226 | -1.23(-1.27%) |
Sep 17, 2021 | 95.55 | 96.99 | 94.14 | 96.50 | 1,529,946 | +0.78(+0.81%) |
Sep 16, 2021 | 95.87 | 96.39 | 93.61 | 95.72 | 623,139 | -0.62(-0.64%) |
Sep 15, 2021 | 95.02 | 97.73 | 94.36 | 96.34 | 507,940 | +1.72(+1.82%) |
Sep 14, 2021 | 97.05 | 97.63 | 94.40 | 94.62 | 451,549 | -2.08(-2.15%) |
Sep 13, 2021 | 97.67 | 98.20 | 96.61 | 96.70 | 642,475 | -0.04(-0.04%) |
Sep 10, 2021 | 94.42 | 97.25 | 93.33 | 96.74 | 446,966 | +2.29(+2.42%) |
Sep 09, 2021 | 94.85 | 96.40 | 93.75 | 94.45 | 290,534 | -0.30(-0.32%) |
Sep 08, 2021 | 93.15 | 94.83 | 93.15 | 94.75 | 364,530 | +1.02(+1.09%) |
Sep 07, 2021 | 95.48 | 95.58 | 93.34 | 93.73 | 725,208 | -2.14(-2.23%) |
Sep 03, 2021 | 96.28 | 96.97 | 95.26 | 95.87 | 321,810 | -0.44(-0.46%) |
Sep 02, 2021 | 96.08 | 96.52 | 95.33 | 96.31 | 267,799 | +0.72(+0.75%) |
Sep 01, 2021 | 95.42 | 96.16 | 94.96 | 95.59 | 368,917 | +0.39(+0.41%) |
Aug 31, 2021 | 96.38 | 96.97 | 95.03 | 95.20 | 648,743 | -0.74(-0.77%) |
Aug 30, 2021 | 95.19 | 97.35 | 95.16 | 95.94 | 355,368 | +0.72(+0.76%) |
Aug 27, 2021 | 93.56 | 96.05 | 92.61 | 95.22 | 578,753 | +1.91(+2.05%) |
Aug 26, 2021 | 94.83 | 95.62 | 93.21 | 93.31 | 371,691 | -1.47(-1.55%) |
Aug 25, 2021 | 92.65 | 95.26 | 91.84 | 94.78 | 525,471 | +2.08(+2.24%) |
Aug 24, 2021 | 93.06 | 93.50 | 91.69 | 92.70 | 557,046 | -0.43(-0.46%) |
Aug 23, 2021 | 92.12 | 93.72 | 91.89 | 93.13 | 602,758 | +1.38(+1.50%) |
Aug 20, 2021 | 90.01 | 93.30 | 89.54 | 91.75 | 464,266 | +2.21(+2.47%) |
Aug 19, 2021 | 91.63 | 92.32 | 89.35 | 89.54 | 800,979 | -2.26(-2.46%) |
Aug 18, 2021 | 92.19 | 93.00 | 89.92 | 91.80 | 580,747 | -0.01(-0.01%) |
Aug 17, 2021 | 89.90 | 92.51 | 89.26 | 91.81 | 768,197 | +1.63(+1.81%) |
Aug 16, 2021 | 88.14 | 90.42 | 88.11 | 90.18 | 768,076 | +1.06(+1.19%) |
Aug 13, 2021 | 87.16 | 89.48 | 86.60 | 89.12 | 809,263 | +2.42(+2.79%) |
Aug 12, 2021 | 86.35 | 86.94 | 84.77 | 86.70 | 675,804 | +0.52(+0.60%) |
Aug 11, 2021 | 87.11 | 87.43 | 85.39 | 86.18 | 572,499 | -1.01(-1.16%) |
Aug 10, 2021 | 89.88 | 89.92 | 85.98 | 87.19 | 762,855 | -1.70(-1.91%) |
Aug 09, 2021 | 89.76 | 89.88 | 88.01 | 88.89 | 592,717 | -0.68(-0.76%) |
Aug 06, 2021 | 91.48 | 92.47 | 89.30 | 89.57 | 736,601 | -3.12(-3.37%) |
Aug 05, 2021 | 92.45 | 93.97 | 91.24 | 92.69 | 1,089,765 | -0.51(-0.55%) |
Aug 04, 2021 | 100.68 | 101.43 | 92.90 | 93.20 | 1,609,001 | -4.50(-4.61%) |
Aug 03, 2021 | 95.78 | 98.20 | 94.98 | 97.70 | 1,034,673 | +1.79(+1.87%) |
Aug 02, 2021 | 94.36 | 96.71 | 92.85 | 95.91 | 807,770 | +2.70(+2.90%) |
Jul 30, 2021 | 92.49 | 93.61 | 92.23 | 93.21 | 1,031,100 | +0.29(+0.31%) |
Jul 29, 2021 | 94.36 | 95.46 | 92.86 | 92.92 | 569,560 | -1.00(-1.06%) |
Jul 28, 2021 | 94.19 | 95.19 | 93.03 | 93.92 | 632,440 | -0.18(-0.19%) |
Jul 27, 2021 | 95.47 | 95.47 | 93.12 | 94.10 | 778,854 | -1.67(-1.74%) |
Jul 26, 2021 | 98.80 | 98.80 | 95.65 | 95.77 | 373,528 | -2.75(-2.79%) |
Jul 23, 2021 | 98.39 | 99.11 | 97.38 | 98.52 | 644,825 | +0.39(+0.40%) |
Jul 22, 2021 | 97.60 | 98.54 | 95.69 | 98.13 | 599,146 | +0.45(+0.46%) |
Jul 21, 2021 | 95.58 | 98.00 | 94.79 | 97.68 | 581,203 | +2.19(+2.29%) |
Jul 20, 2021 | 94.29 | 96.18 | 93.88 | 95.49 | 1,259,305 | +1.74(+1.86%) |
Jul 19, 2021 | 94.44 | 95.16 | 92.89 | 93.75 | 573,541 | -1.24(-1.31%) |
Jul 16, 2021 | 93.72 | 96.10 | 93.55 | 94.99 | 495,728 | +1.21(+1.29%) |
Jul 15, 2021 | 93.46 | 94.41 | 92.66 | 93.78 | 635,413 | -0.06(-0.06%) |
Jul 14, 2021 | 97.07 | 97.07 | 93.74 | 93.84 | 483,244 | -3.37(-3.47%) |
Jul 13, 2021 | 96.31 | 98.41 | 96.19 | 97.21 | 660,202 | +0.39(+0.40%) |
Jul 12, 2021 | 98.67 | 99.18 | 96.48 | 96.82 | 441,460 | -2.21(-2.23%) |
Jul 09, 2021 | 99.25 | 99.34 | 97.79 | 99.03 | 348,850 | +0.04(+0.04%) |
Jul 08, 2021 | 97.08 | 99.83 | 97.07 | 98.99 | 484,029 | +0.80(+0.81%) |
Jul 07, 2021 | 97.45 | 98.46 | 96.39 | 98.19 | 439,173 | +0.74(+0.76%) |
Jul 06, 2021 | 97.94 | 99.47 | 97.01 | 97.45 | 506,998 | -1.16(-1.18%) |
Jul 02, 2021 | 97.24 | 98.75 | 96.19 | 98.61 | 1,010,174 | +1.15(+1.18%) |