Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 99.20 | 100.99 | 96.64 | 96.64 | 38,679 | -1.85(-1.88%) |
Sep 29, 2021 | 97.46 | 98.94 | 96.94 | 98.48 | 33,452 | +1.08(+1.11%) |
Sep 28, 2021 | 99.37 | 99.37 | 97.26 | 97.40 | 46,665 | -1.67(-1.69%) |
Sep 27, 2021 | 98.45 | 100.05 | 98.45 | 99.07 | 44,388 | +1.37(+1.40%) |
Sep 24, 2021 | 97.25 | 98.49 | 97.25 | 97.70 | 44,257 | +0.15(+0.15%) |
Sep 23, 2021 | 96.77 | 98.04 | 96.53 | 97.56 | 60,152 | +1.30(+1.35%) |
Sep 22, 2021 | 95.22 | 97.17 | 93.57 | 96.26 | 43,295 | +2.02(+2.15%) |
Sep 21, 2021 | 95.53 | 95.53 | 93.09 | 94.23 | 66,799 | -0.12(-0.12%) |
Sep 20, 2021 | 93.70 | 94.42 | 92.51 | 94.35 | 118,490 | -1.07(-1.13%) |
Sep 17, 2021 | 94.62 | 95.89 | 93.15 | 95.43 | 210,306 | +1.66(+1.77%) |
Sep 16, 2021 | 93.87 | 93.97 | 92.32 | 93.77 | 73,760 | +0.64(+0.69%) |
Sep 15, 2021 | 90.81 | 93.33 | 90.81 | 93.12 | 72,208 | +2.15(+2.36%) |
Sep 14, 2021 | 91.23 | 91.23 | 89.90 | 90.97 | 50,150 | -0.04(-0.04%) |
Sep 13, 2021 | 92.65 | 92.65 | 89.70 | 91.01 | 69,416 | -1.25(-1.36%) |
Sep 10, 2021 | 93.85 | 93.85 | 92.21 | 92.26 | 43,175 | -0.71(-0.77%) |
Sep 09, 2021 | 94.55 | 95.37 | 92.86 | 92.97 | 58,876 | -1.94(-2.05%) |
Sep 08, 2021 | 94.99 | 95.00 | 93.96 | 94.92 | 44,808 | -0.65(-0.68%) |
Sep 07, 2021 | 96.54 | 96.75 | 95.34 | 95.57 | 64,703 | -1.48(-1.52%) |
Sep 03, 2021 | 97.58 | 97.68 | 96.29 | 97.05 | 36,014 | -0.53(-0.54%) |
Sep 02, 2021 | 97.12 | 98.20 | 96.68 | 97.58 | 39,372 | +0.62(+0.63%) |
Sep 01, 2021 | 97.19 | 97.21 | 95.52 | 96.96 | 39,326 | +0.00(+0.00%) |
Aug 31, 2021 | 96.75 | 98.19 | 96.36 | 96.96 | 40,461 | +0.32(+0.33%) |
Aug 30, 2021 | 97.31 | 97.31 | 96.36 | 96.64 | 27,762 | -0.56(-0.57%) |
Aug 27, 2021 | 95.57 | 97.58 | 95.57 | 97.19 | 54,317 | +1.91(+2.00%) |
Aug 26, 2021 | 96.39 | 96.87 | 95.29 | 95.29 | 48,069 | -1.36(-1.41%) |
Aug 25, 2021 | 96.70 | 97.73 | 96.05 | 96.65 | 44,085 | -0.23(-0.24%) |
Aug 24, 2021 | 98.75 | 98.75 | 96.75 | 96.88 | 39,799 | -1.21(-1.24%) |
Aug 23, 2021 | 95.52 | 98.48 | 95.52 | 98.09 | 75,309 | +3.25(+3.43%) |
Aug 20, 2021 | 93.87 | 96.07 | 93.47 | 94.84 | 193,858 | +0.96(+1.02%) |
Aug 19, 2021 | 94.81 | 96.25 | 93.69 | 93.88 | 60,331 | -1.71(-1.79%) |
Aug 18, 2021 | 95.82 | 98.12 | 95.34 | 95.59 | 72,697 | +0.10(+0.10%) |
Aug 17, 2021 | 92.23 | 95.92 | 91.81 | 95.49 | 80,486 | +2.95(+3.19%) |
Aug 16, 2021 | 95.56 | 95.56 | 92.46 | 92.54 | 90,164 | -2.20(-2.32%) |
Aug 13, 2021 | 93.34 | 96.01 | 93.34 | 94.74 | 63,041 | +1.21(+1.30%) |
Aug 12, 2021 | 92.95 | 94.17 | 92.08 | 93.53 | 86,949 | +0.85(+0.92%) |
Aug 11, 2021 | 91.61 | 92.69 | 90.37 | 92.68 | 124,567 | +1.49(+1.64%) |
Aug 10, 2021 | 89.69 | 91.19 | 88.82 | 91.19 | 191,710 | +1.79(+2.00%) |
Aug 09, 2021 | 90.08 | 90.75 | 89.05 | 89.40 | 93,380 | -0.58(-0.64%) |
Aug 06, 2021 | 90.46 | 90.86 | 89.50 | 89.97 | 115,062 | +1.06(+1.20%) |
Aug 05, 2021 | 88.73 | 89.27 | 88.35 | 88.91 | 66,158 | +0.01(+0.01%) |
Aug 04, 2021 | 89.56 | 90.39 | 88.21 | 88.90 | 49,743 | -1.23(-1.37%) |
Aug 03, 2021 | 90.17 | 91.45 | 88.79 | 90.13 | 94,442 | -0.24(-0.27%) |
Aug 02, 2021 | 90.03 | 91.77 | 90.03 | 90.38 | 64,694 | +0.49(+0.54%) |
Jul 30, 2021 | 89.50 | 90.44 | 89.50 | 89.89 | 54,968 | +0.04(+0.04%) |
Jul 29, 2021 | 90.38 | 91.01 | 89.73 | 89.85 | 69,050 | +0.88(+0.99%) |
Jul 28, 2021 | 90.33 | 90.33 | 88.12 | 88.97 | 114,783 | +0.05(+0.05%) |
Jul 27, 2021 | 88.10 | 89.65 | 88.10 | 88.92 | 36,123 | -0.27(-0.31%) |
Jul 26, 2021 | 88.60 | 89.47 | 88.58 | 89.19 | 34,219 | +0.60(+0.68%) |
Jul 23, 2021 | 88.34 | 88.94 | 87.03 | 88.59 | 24,529 | +0.73(+0.83%) |
Jul 22, 2021 | 89.02 | 90.24 | 87.49 | 87.86 | 32,247 | -1.68(-1.87%) |
Jul 21, 2021 | 89.01 | 90.00 | 89.01 | 89.54 | 24,573 | +1.23(+1.39%) |
Jul 20, 2021 | 85.51 | 89.45 | 85.51 | 88.31 | 51,342 | +3.15(+3.70%) |
Jul 19, 2021 | 85.13 | 86.81 | 84.10 | 85.16 | 49,846 | -1.51(-1.74%) |
Jul 16, 2021 | 89.11 | 89.11 | 86.53 | 86.67 | 46,537 | -1.64(-1.85%) |
Jul 15, 2021 | 88.59 | 89.36 | 88.17 | 88.31 | 33,903 | -0.60(-0.68%) |
Jul 14, 2021 | 90.27 | 90.27 | 88.62 | 88.91 | 36,381 | -0.57(-0.63%) |
Jul 13, 2021 | 90.51 | 92.05 | 89.28 | 89.48 | 31,168 | -1.81(-1.99%) |
Jul 12, 2021 | 90.56 | 91.68 | 89.39 | 91.29 | 34,696 | +0.54(+0.59%) |
Jul 09, 2021 | 91.10 | 92.54 | 90.09 | 90.75 | 34,944 | +0.83(+0.92%) |
Jul 08, 2021 | 90.17 | 91.77 | 89.34 | 89.93 | 51,981 | -2.16(-2.35%) |
Jul 07, 2021 | 90.20 | 92.30 | 90.20 | 92.09 | 41,435 | +1.22(+1.34%) |
Jul 06, 2021 | 91.69 | 91.69 | 88.46 | 90.87 | 51,692 | -0.85(-0.92%) |
Jul 02, 2021 | 92.43 | 92.92 | 91.65 | 91.72 | 23,115 | -0.71(-0.77%) |