Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 102.27 | 103.02 | 100.99 | 101.45 | 1,011,566 | +0.07(+0.07%) |
Sep 29, 2021 | 100.22 | 102.03 | 98.87 | 101.37 | 622,982 | +1.49(+1.49%) |
Sep 28, 2021 | 100.68 | 101.55 | 99.28 | 99.88 | 718,413 | +0.07(+0.07%) |
Sep 27, 2021 | 97.31 | 99.97 | 96.75 | 99.81 | 622,846 | +3.73(+3.88%) |
Sep 24, 2021 | 94.28 | 96.42 | 94.03 | 96.09 | 506,906 | +1.04(+1.10%) |
Sep 23, 2021 | 91.41 | 95.36 | 91.07 | 95.04 | 517,547 | +4.54(+5.02%) |
Sep 22, 2021 | 91.08 | 92.18 | 90.48 | 90.50 | 478,757 | +0.54(+0.60%) |
Sep 21, 2021 | 89.96 | 91.71 | 88.12 | 89.96 | 591,923 | +0.57(+0.64%) |
Sep 20, 2021 | 90.30 | 90.30 | 87.80 | 89.39 | 753,967 | -2.30(-2.51%) |
Sep 17, 2021 | 92.04 | 92.80 | 90.71 | 91.70 | 986,812 | -0.61(-0.66%) |
Sep 16, 2021 | 93.51 | 94.18 | 92.29 | 92.30 | 613,727 | -0.56(-0.60%) |
Sep 15, 2021 | 91.62 | 94.04 | 90.84 | 92.86 | 671,128 | +1.63(+1.79%) |
Sep 14, 2021 | 93.19 | 94.32 | 90.72 | 91.23 | 847,657 | -1.51(-1.63%) |
Sep 13, 2021 | 90.39 | 92.87 | 89.84 | 92.74 | 686,990 | +3.33(+3.72%) |
Sep 10, 2021 | 91.64 | 91.64 | 89.21 | 89.41 | 477,272 | -1.10(-1.22%) |
Sep 09, 2021 | 88.39 | 91.31 | 88.14 | 90.51 | 595,258 | +1.75(+1.97%) |
Sep 08, 2021 | 89.81 | 90.73 | 88.52 | 88.76 | 515,679 | -1.76(-1.95%) |
Sep 07, 2021 | 91.30 | 93.01 | 90.46 | 90.52 | 448,437 | -0.38(-0.42%) |
Sep 03, 2021 | 91.33 | 92.23 | 90.60 | 90.90 | 343,220 | -0.29(-0.32%) |
Sep 02, 2021 | 90.41 | 92.48 | 89.63 | 91.19 | 427,792 | +1.14(+1.26%) |
Sep 01, 2021 | 91.42 | 91.42 | 89.76 | 90.05 | 449,085 | -0.89(-0.98%) |
Aug 31, 2021 | 90.73 | 91.89 | 90.03 | 90.95 | 401,733 | +0.35(+0.39%) |
Aug 30, 2021 | 93.29 | 93.96 | 90.56 | 90.60 | 452,900 | -2.55(-2.73%) |
Aug 27, 2021 | 90.11 | 93.66 | 90.11 | 93.14 | 507,584 | +3.30(+3.67%) |
Aug 26, 2021 | 91.83 | 92.27 | 89.77 | 89.84 | 491,242 | -1.58(-1.72%) |
Aug 25, 2021 | 91.66 | 92.74 | 90.45 | 91.42 | 783,711 | +0.34(+0.37%) |
Aug 24, 2021 | 90.18 | 91.79 | 90.05 | 91.08 | 508,713 | +1.40(+1.56%) |
Aug 23, 2021 | 89.51 | 90.43 | 88.69 | 89.68 | 548,631 | +1.03(+1.17%) |
Aug 20, 2021 | 86.44 | 88.81 | 86.44 | 88.65 | 509,624 | +1.97(+2.27%) |
Aug 19, 2021 | 87.31 | 88.57 | 85.30 | 86.68 | 904,848 | -1.68(-1.90%) |
Aug 18, 2021 | 88.56 | 90.80 | 88.16 | 88.36 | 638,518 | -1.30(-1.45%) |
Aug 17, 2021 | 91.76 | 91.88 | 88.50 | 89.65 | 573,154 | -2.60(-2.82%) |
Aug 16, 2021 | 91.72 | 93.32 | 91.10 | 92.25 | 463,966 | -0.86(-0.92%) |
Aug 13, 2021 | 94.42 | 94.86 | 92.80 | 93.11 | 370,037 | -1.15(-1.22%) |
Aug 12, 2021 | 95.22 | 95.99 | 93.90 | 94.26 | 413,666 | -0.98(-1.03%) |
Aug 11, 2021 | 94.20 | 95.25 | 92.93 | 95.24 | 557,032 | +1.58(+1.69%) |
Aug 10, 2021 | 92.67 | 93.82 | 91.26 | 93.66 | 549,463 | +0.72(+0.78%) |
Aug 09, 2021 | 92.68 | 94.97 | 91.53 | 92.93 | 684,333 | -0.18(-0.19%) |
Aug 06, 2021 | 91.77 | 94.02 | 90.78 | 93.11 | 533,091 | +2.84(+3.15%) |
Aug 05, 2021 | 87.15 | 90.30 | 86.65 | 90.27 | 674,652 | +4.04(+4.69%) |
Aug 04, 2021 | 85.13 | 87.58 | 84.71 | 86.23 | 425,672 | -0.70(-0.80%) |
Aug 03, 2021 | 85.87 | 87.18 | 83.70 | 86.92 | 528,809 | +1.38(+1.62%) |
Aug 02, 2021 | 86.85 | 89.86 | 85.21 | 85.54 | 784,578 | -0.70(-0.81%) |
Jul 30, 2021 | 87.83 | 89.38 | 86.03 | 86.23 | 618,319 | -1.90(-2.16%) |
Jul 29, 2021 | 88.69 | 89.26 | 87.27 | 88.14 | 485,333 | +0.54(+0.62%) |
Jul 28, 2021 | 87.74 | 89.01 | 85.90 | 87.60 | 528,339 | +0.60(+0.69%) |
Jul 27, 2021 | 87.15 | 87.98 | 86.17 | 87.00 | 615,273 | -1.53(-1.73%) |
Jul 26, 2021 | 89.03 | 90.90 | 87.47 | 88.53 | 587,885 | -0.24(-0.27%) |
Jul 23, 2021 | 88.90 | 90.16 | 87.90 | 88.77 | 308,772 | +0.95(+1.08%) |
Jul 22, 2021 | 88.92 | 89.39 | 87.37 | 87.82 | 459,287 | -1.55(-1.74%) |
Jul 21, 2021 | 88.99 | 90.78 | 88.90 | 89.38 | 515,685 | +1.56(+1.78%) |
Jul 20, 2021 | 83.52 | 90.15 | 83.52 | 87.81 | 1,068,921 | +4.18(+5.00%) |
Jul 19, 2021 | 84.82 | 86.52 | 83.33 | 83.63 | 1,132,774 | -4.03(-4.60%) |
Jul 16, 2021 | 91.51 | 93.83 | 87.56 | 87.67 | 1,510,534 | -2.98(-3.29%) |
Jul 15, 2021 | 88.26 | 91.00 | 88.00 | 90.65 | 919,445 | +1.25(+1.40%) |
Jul 14, 2021 | 89.82 | 91.19 | 87.76 | 89.39 | 742,783 | -0.15(-0.17%) |
Jul 13, 2021 | 91.41 | 91.41 | 88.64 | 89.54 | 658,096 | -2.04(-2.23%) |
Jul 12, 2021 | 89.69 | 92.24 | 88.77 | 91.59 | 717,597 | +0.98(+1.09%) |
Jul 09, 2021 | 87.24 | 90.82 | 86.10 | 90.60 | 690,490 | +5.57(+6.56%) |
Jul 08, 2021 | 85.18 | 86.55 | 83.37 | 85.03 | 969,997 | -1.81(-2.09%) |
Jul 07, 2021 | 85.11 | 87.20 | 85.04 | 86.84 | 675,491 | +0.82(+0.95%) |
Jul 06, 2021 | 88.23 | 88.43 | 85.09 | 86.02 | 578,834 | -2.81(-3.16%) |
Jul 02, 2021 | 88.51 | 89.27 | 87.74 | 88.83 | 812,025 | +0.24(+0.27%) |